Skip to main content

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

98.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 95.38 95.60 94.97 95.13 6,151,710 -0.40(-0.41%)
Aug 30, 2022 95.55 95.87 95.21 95.53 4,747,452 -0.03(-0.03%)
Aug 29, 2022 95.73 95.73 95.42 95.55 4,686,707 -0.55(-0.57%)
Aug 26, 2022 96.00 96.35 95.77 96.10 5,874,741 -0.11(-0.12%)
Aug 25, 2022 95.68 96.25 95.55 96.21 7,050,861 +0.61(+0.64%)
Aug 24, 2022 95.70 95.79 95.46 95.60 3,718,658 -0.32(-0.33%)
Aug 23, 2022 96.00 96.59 95.86 95.92 8,228,603 -0.24(-0.25%)
Aug 22, 2022 96.51 96.55 96.11 96.16 4,377,836 -0.42(-0.44%)
Aug 19, 2022 96.71 96.77 96.47 96.58 7,085,902 -0.84(-0.86%)
Aug 18, 2022 97.49 97.76 97.34 97.42 3,935,765 +0.19(+0.19%)
Aug 17, 2022 97.36 97.41 97.03 97.23 6,755,558 -0.66(-0.67%)
Aug 16, 2022 97.82 97.93 97.44 97.89 3,439,802 -0.11(-0.12%)
Aug 15, 2022 98.17 98.32 97.97 98.00 3,650,852 +0.31(+0.32%)
Aug 12, 2022 97.68 97.73 97.37 97.69 4,380,776 +0.39(+0.40%)
Aug 11, 2022 98.18 98.29 97.20 97.31 8,817,231 -0.65(-0.66%)
Aug 10, 2022 98.34 98.68 97.95 97.96 7,703,752 +0.06(+0.06%)
Aug 09, 2022 97.92 98.09 97.81 97.90 4,047,737 -0.29(-0.30%)
Aug 08, 2022 98.01 98.24 97.93 98.19 7,089,408 +0.57(+0.59%)
Aug 05, 2022 97.76 97.79 97.40 97.62 10,666,096 -1.43(-1.45%)
Aug 04, 2022 98.65 99.07 98.51 99.05 10,476,249 +0.50(+0.51%)
Aug 03, 2022 97.99 98.56 97.47 98.55 8,307,717 +0.41(+0.41%)
Aug 02, 2022 99.48 99.66 98.08 98.15 9,835,824 -1.38(-1.38%)
Aug 01, 2022 99.23 99.59 99.08 99.52 10,263,145 +0.58(+0.58%)
Jul 29, 2022 98.71 99.32 98.60 98.94 6,336,265 +0.04(+0.04%)
Jul 28, 2022 98.88 99.08 98.54 98.91 6,131,214 +0.97(+0.99%)
Jul 27, 2022 97.97 98.42 97.86 97.94 7,945,757 +0.20(+0.20%)
Jul 26, 2022 98.36 98.50 97.70 97.74 5,034,331 +0.04(+0.04%)
Jul 25, 2022 97.45 97.75 97.42 97.70 3,182,988 -0.35(-0.36%)
Jul 22, 2022 97.84 98.28 97.67 98.05 8,234,638 +1.11(+1.15%)
Jul 21, 2022 96.23 96.94 96.14 96.94 5,680,655 +1.09(+1.14%)
Jul 20, 2022 96.41 96.42 95.77 95.85 56,396,600 -0.09(-0.10%)
Jul 19, 2022 96.26 96.35 95.85 95.94 3,184,655 -0.44(-0.46%)
Jul 18, 2022 96.36 96.53 95.99 96.38 3,349,031 -0.28(-0.29%)
Jul 15, 2022 96.40 96.89 96.37 96.67 4,075,256 +0.33(+0.34%)
Jul 14, 2022 96.15 96.56 95.89 96.34 5,708,348 -0.54(-0.55%)
Jul 13, 2022 95.88 96.95 95.75 96.87 7,237,985 +0.41(+0.43%)
Jul 12, 2022 96.74 96.93 96.38 96.46 3,900,069 +0.23(+0.23%)
Jul 11, 2022 95.99 96.39 95.94 96.23 2,939,786 +0.75(+0.79%)
Jul 08, 2022 95.80 95.81 95.37 95.48 3,895,548 -0.58(-0.61%)
Jul 07, 2022 96.69 96.69 95.99 96.06 4,313,554 -0.59(-0.61%)
Jul 06, 2022 97.84 97.85 96.64 96.66 5,053,989 -0.83(-0.85%)
Jul 05, 2022 97.61 97.86 97.32 97.48 7,069,937 +0.36(+0.37%)
Jul 01, 2022 97.01 97.81 96.88 97.13 67,201,816 +1.03(+1.07%)
Jun 30, 2022 95.91 96.32 95.82 96.10 5,758,711 +0.73(+0.77%)
Jun 29, 2022 94.76 95.36 94.68 95.36 3,789,391 +0.76(+0.80%)
Jun 28, 2022 94.38 94.63 94.24 94.60 4,006,211 +0.12(+0.13%)
Jun 27, 2022 94.47 94.89 94.36 94.48 5,790,509 -0.54(-0.56%)
Jun 24, 2022 95.23 95.59 94.94 95.02 5,457,954 -0.34(-0.35%)
Jun 23, 2022 95.40 95.98 95.25 95.36 9,844,067 +0.54(+0.56%)
Jun 22, 2022 94.73 94.99 94.60 94.82 10,115,238 +1.18(+1.26%)
Jun 21, 2022 93.62 93.89 93.52 93.64 11,009,686 -0.49(-0.52%)
Jun 17, 2022 94.18 94.37 93.51 94.12 7,496,013 +0.03(+0.03%)
Jun 16, 2022 92.57 94.14 92.46 94.10 9,760,622 +0.61(+0.65%)
Jun 15, 2022 92.95 93.52 92.43 93.49 10,918,240 +1.29(+1.40%)
Jun 14, 2022 93.15 93.27 92.04 92.20 8,334,883 -0.74(-0.80%)
Jun 13, 2022 93.62 93.75 92.45 92.94 9,794,625 -1.68(-1.78%)
Jun 10, 2022 95.07 95.17 94.50 94.62 4,730,192 -0.94(-0.98%)
Jun 09, 2022 95.52 95.76 95.36 95.56 4,448,286 -0.08(-0.09%)
Jun 08, 2022 95.82 95.98 95.63 95.65 3,106,229 -0.36(-0.37%)
Jun 07, 2022 95.87 96.22 95.85 96.00 3,438,460 +0.39(+0.40%)
Jun 06, 2022 96.11 96.20 95.56 95.62 5,110,457 -0.72(-0.75%)
Jun 03, 2022 96.15 96.43 96.13 96.34 2,861,245 -0.19(-0.19%)
Jun 02, 2022 96.67 96.68 96.30 96.53 3,208,837 +0.14(+0.15%)
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.