Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 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%)
Aug 02, 2021 115.44 115.99 115.34 115.77 23,304,030 +0.51(+0.44%)
Jul 30, 2021 115.14 115.33 115.13 115.26 5,776,479 +0.32(+0.28%)
Jul 29, 2021 114.87 115.09 114.84 114.94 6,335,543 -0.35(-0.31%)
Jul 28, 2021 114.98 115.30 114.82 115.29 11,778,358 +0.10(+0.09%)
Jul 27, 2021 115.17 115.26 115.07 115.19 8,804,231 +0.49(+0.43%)
Jul 26, 2021 114.96 114.98 114.69 114.70 6,311,181 -0.08(-0.07%)
Jul 23, 2021 114.55 114.81 114.54 114.78 6,949,073 -0.18(-0.15%)
Jul 22, 2021 114.69 115.19 114.69 114.96 6,498,613 +0.26(+0.23%)
Jul 21, 2021 114.89 114.97 114.59 114.69 7,596,185 -0.67(-0.58%)
Jul 20, 2021 116.01 116.06 115.26 115.36 8,914,320 -0.15(-0.13%)
Jul 19, 2021 115.29 115.65 115.23 115.51 20,993,728 +0.98(+0.86%)
Jul 16, 2021 114.24 114.55 114.23 114.53 3,654,306 -0.02(-0.02%)
Jul 15, 2021 114.36 114.61 114.11 114.55 5,825,703 +0.48(+0.42%)
Jul 14, 2021 113.89 114.10 113.79 114.07 6,157,160 +0.49(+0.43%)
Jul 13, 2021 113.99 114.11 113.48 113.58 7,127,254 -0.35(-0.31%)
Jul 12, 2021 114.09 114.14 113.84 113.93 3,949,819 -0.06(-0.05%)
Jul 09, 2021 114.10 114.12 113.97 113.99 5,648,625 -0.58(-0.50%)
Jul 08, 2021 114.49 114.75 114.39 114.57 7,524,413 +0.29(+0.26%)
Jul 07, 2021 114.16 114.48 114.05 114.27 7,614,758 +0.33(+0.29%)
Jul 06, 2021 113.48 114.02 113.48 113.94 9,288,398 +0.60(+0.53%)
Jul 02, 2021 113.07 113.34 113.04 113.34 5,179,584 +0.41(+0.36%)
Jul 01, 2021 112.98 113.05 112.78 112.93 12,220,277 -0.08(-0.07%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +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.