Skip to main content

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

99.14 +0.86 (+0.88%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 114.97 115.12 114.76 114.81 7,571,025 -0.22(-0.19%)
Aug 30, 2021 114.78 115.03 114.74 115.02 6,680,919 +0.23(+0.20%)
Aug 27, 2021 114.43 114.80 114.28 114.79 6,495,241 +0.36(+0.32%)
Aug 26, 2021 114.37 114.47 114.24 114.43 6,991,505 +0.00(+0.00%)
Aug 25, 2021 114.84 114.88 114.37 114.43 5,995,508 -0.45(-0.39%)
Aug 24, 2021 115.04 115.14 114.84 114.88 3,724,728 -0.31(-0.27%)
Aug 23, 2021 115.13 115.20 115.03 115.19 4,039,940 +0.03(+0.03%)
Aug 20, 2021 115.27 115.33 115.04 115.16 6,644,734 -0.11(-0.09%)
Aug 19, 2021 115.26 115.34 115.16 115.27 6,371,134 +0.26(+0.22%)
Aug 18, 2021 115.02 115.12 114.77 115.01 7,170,336 -0.06(-0.05%)
Aug 17, 2021 115.11 115.33 115.05 115.07 7,945,642 -0.06(-0.05%)
Aug 16, 2021 115.18 115.44 115.13 115.13 7,070,616 +0.26(+0.22%)
Aug 13, 2021 114.40 114.88 114.38 114.88 7,038,335 +0.66(+0.58%)
Aug 12, 2021 114.22 114.34 114.08 114.22 7,074,824 -0.12(-0.10%)
Aug 11, 2021 114.29 114.63 114.09 114.34 7,403,488 +0.13(+0.11%)
Aug 10, 2021 114.51 114.52 114.20 114.21 7,340,378 -0.22(-0.19%)
Aug 09, 2021 114.84 114.94 114.43 114.43 11,065,579 -0.23(-0.20%)
Aug 06, 2021 114.78 114.89 114.64 114.66 7,968,204 -0.69(-0.59%)
Aug 05, 2021 115.52 115.58 115.27 115.35 5,271,197 -0.42(-0.36%)
Aug 04, 2021 116.14 116.24 115.41 115.77 7,700,261 -0.03(-0.03%)
Aug 03, 2021 115.80 115.98 115.74 115.80 6,763,645 +0.03(+0.03%)
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.