Skip to main content

7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 114.50 114.65 114.29 114.34 7,602,002 -0.22(-0.19%)
Aug 30, 2021 114.31 114.56 114.28 114.56 6,708,254 +0.23(+0.20%)
Aug 27, 2021 113.96 114.33 113.81 114.32 6,521,816 +0.36(+0.32%)
Aug 26, 2021 113.90 114.01 113.77 113.96 7,020,111 +0.00(+0.00%)
Aug 25, 2021 114.37 114.41 113.90 113.96 6,020,039 -0.45(-0.39%)
Aug 24, 2021 114.58 114.67 114.38 114.41 3,739,968 -0.31(-0.27%)
Aug 23, 2021 114.66 114.74 114.56 114.72 4,056,470 +0.03(+0.03%)
Aug 20, 2021 114.80 114.86 114.58 114.69 6,671,921 -0.11(-0.09%)
Aug 19, 2021 114.79 114.87 114.69 114.80 6,397,202 +0.25(+0.22%)
Aug 18, 2021 114.56 114.65 114.30 114.55 7,199,674 -0.06(-0.05%)
Aug 17, 2021 114.64 114.86 114.58 114.60 7,978,152 -0.06(-0.05%)
Aug 16, 2021 114.71 114.97 114.66 114.66 7,099,546 +0.25(+0.22%)
Aug 13, 2021 113.93 114.41 113.91 114.41 7,067,132 +0.65(+0.57%)
Aug 12, 2021 113.75 113.88 113.62 113.75 7,103,771 -0.12(-0.10%)
Aug 11, 2021 113.82 114.17 113.63 113.87 7,433,780 +0.13(+0.11%)
Aug 10, 2021 114.05 114.06 113.73 113.75 7,370,411 -0.21(-0.19%)
Aug 09, 2021 114.37 114.48 113.96 113.96 11,110,855 -0.23(-0.20%)
Aug 06, 2021 114.31 114.42 114.17 114.19 8,000,807 -0.68(-0.59%)
Aug 05, 2021 115.05 115.11 114.80 114.88 5,292,764 -0.42(-0.36%)
Aug 04, 2021 115.67 115.77 114.94 115.30 7,731,767 -0.03(-0.03%)
Aug 03, 2021 115.33 115.51 115.27 115.33 6,791,319 +0.03(+0.03%)
Aug 02, 2021 114.97 115.52 114.87 115.30 23,399,380 +0.50(+0.44%)
Jul 30, 2021 114.67 114.86 114.66 114.79 5,800,113 +0.32(+0.28%)
Jul 29, 2021 114.40 114.62 114.37 114.47 6,361,465 -0.35(-0.31%)
Jul 28, 2021 114.51 114.83 114.35 114.82 11,826,549 +0.10(+0.08%)
Jul 27, 2021 114.70 114.79 114.60 114.72 8,840,254 +0.49(+0.43%)
Jul 26, 2021 114.49 114.51 114.22 114.24 6,337,004 -0.08(-0.07%)
Jul 23, 2021 114.08 114.34 114.07 114.31 6,977,505 -0.18(-0.15%)
Jul 22, 2021 114.23 114.72 114.22 114.49 6,525,202 +0.26(+0.23%)
Jul 21, 2021 114.42 114.50 114.12 114.23 7,627,265 -0.66(-0.58%)
Jul 20, 2021 115.53 115.58 114.79 114.89 8,950,793 -0.15(-0.13%)
Jul 19, 2021 114.82 115.18 114.76 115.04 21,079,624 +0.98(+0.85%)
Jul 16, 2021 113.78 114.08 113.77 114.06 3,669,257 -0.02(-0.02%)
Jul 15, 2021 113.90 114.14 113.64 114.08 5,849,539 +0.48(+0.42%)
Jul 14, 2021 113.43 113.63 113.33 113.60 6,182,352 +0.49(+0.43%)
Jul 13, 2021 113.53 113.64 113.02 113.12 7,156,415 -0.35(-0.31%)
Jul 12, 2021 113.62 113.67 113.38 113.47 3,965,979 -0.06(-0.05%)
Jul 09, 2021 113.63 113.65 113.51 113.53 5,671,736 -0.58(-0.50%)
Jul 08, 2021 114.02 114.29 113.92 114.10 7,555,199 +0.29(+0.26%)
Jul 07, 2021 113.69 114.01 113.58 113.81 7,645,914 +0.33(+0.29%)
Jul 06, 2021 113.02 113.56 113.01 113.48 9,326,402 +0.59(+0.53%)
Jul 02, 2021 112.61 112.88 112.58 112.88 5,200,776 +0.41(+0.36%)
Jul 01, 2021 112.52 112.59 112.32 112.47 12,270,276 -0.08(-0.07%)
Jun 30, 2021 112.54 112.72 112.52 112.55 6,744,374 +0.17(+0.16%)
Jun 29, 2021 112.17 112.39 112.16 112.38 3,461,197 +0.06(+0.05%)
Jun 28, 2021 112.18 112.43 112.17 112.32 5,098,502 +0.35(+0.31%)
Jun 25, 2021 112.28 112.31 111.77 111.97 6,892,115 -0.23(-0.21%)
Jun 24, 2021 112.22 112.35 112.15 112.20 3,726,471 -0.02(-0.02%)
Jun 23, 2021 112.32 112.44 112.17 112.22 5,571,518 -0.22(-0.20%)
Jun 22, 2021 112.11 112.46 112.09 112.45 5,602,157 +0.20(+0.18%)
Jun 21, 2021 112.33 112.42 112.15 112.24 6,628,559 -0.36(-0.32%)
Jun 18, 2021 112.11 112.64 111.89 112.60 13,785,502 +0.63(+0.57%)
Jun 17, 2021 111.74 112.33 111.67 111.97 9,068,740 +0.40(+0.36%)
Jun 16, 2021 112.39 112.45 111.40 111.57 13,882,045 -0.76(-0.68%)
Jun 15, 2021 112.26 112.36 112.20 112.33 4,322,660 +0.01(+0.01%)
Jun 14, 2021 112.55 112.56 112.27 112.32 3,828,221 -0.35(-0.31%)
Jun 11, 2021 112.76 112.78 112.57 112.67 4,016,368 -0.17(-0.15%)
Jun 10, 2021 112.19 112.85 112.14 112.84 6,664,259 +0.40(+0.36%)
Jun 09, 2021 112.48 112.61 112.28 112.44 5,827,527 +0.35(+0.31%)
Jun 08, 2021 112.11 112.14 112.04 112.09 4,884,733 +0.32(+0.29%)
Jun 07, 2021 111.72 111.80 111.69 111.76 3,148,521 -0.09(-0.08%)
Jun 04, 2021 111.52 111.86 111.50 111.85 6,491,178 +0.61(+0.55%)
Jun 03, 2021 111.42 111.42 111.19 111.24 3,684,904 -0.28(-0.25%)
Jun 02, 2021 111.51 111.60 111.46 111.52 4,381,313 +0.13(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.