Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.47 108.75 108.43 108.71 7,745,619 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.37 108.58 8,864,897 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.24 108.46 10,912,026 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,886 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,538 -0.33(-0.30%)
Sep 23, 2021 109.99 110.02 109.50 109.50 11,287,978 -1.00(-0.90%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,623,229 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,497 -0.07(-0.06%)
Sep 20, 2021 110.30 110.59 110.22 110.46 9,307,559 +0.56(+0.51%)
Sep 17, 2021 109.95 109.98 109.80 109.91 8,067,614 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,023,040 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,898 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.48 110.77 7,409,735 +0.42(+0.38%)
Sep 13, 2021 110.32 110.44 110.30 110.35 4,525,032 +0.12(+0.11%)
Sep 10, 2021 110.32 110.42 110.11 110.23 8,635,077 -0.34(-0.31%)
Sep 09, 2021 110.30 110.69 110.21 110.57 7,429,345 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,332 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.95 7,523,708 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,660 -0.26(-0.24%)
Sep 02, 2021 110.64 110.65 110.52 110.65 3,154,528 +0.13(+0.12%)
Sep 01, 2021 110.62 110.66 110.43 110.52 15,769,255 +0.05(+0.04%)
Aug 31, 2021 110.62 110.78 110.43 110.47 7,868,117 -0.21(-0.19%)
Aug 30, 2021 110.44 110.69 110.41 110.68 6,943,083 +0.23(+0.21%)
Aug 27, 2021 110.11 110.46 109.96 110.45 6,750,119 +0.35(+0.32%)
Aug 26, 2021 110.05 110.15 109.93 110.11 7,265,857 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,776 -0.43(-0.39%)
Aug 24, 2021 110.70 110.79 110.51 110.54 3,870,890 -0.30(-0.27%)
Aug 23, 2021 110.78 110.86 110.69 110.84 4,198,470 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,479 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,621,143 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,706 -0.06(-0.05%)
Aug 17, 2021 110.77 110.97 110.70 110.73 8,257,435 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.78 110.78 7,348,073 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,524 +0.63(+0.57%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,446 -0.11(-0.10%)
Aug 11, 2021 109.97 110.30 109.78 110.02 7,694,006 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,420 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,801 -0.23(-0.20%)
Aug 06, 2021 110.44 110.55 110.31 110.33 8,280,883 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,478,042 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,425 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,029,055 +0.03(+0.03%)
Aug 02, 2021 111.09 111.61 110.98 111.40 24,218,498 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,153 +0.31(+0.28%)
Jul 29, 2021 110.53 110.74 110.50 110.60 6,584,155 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,549 +0.09(+0.08%)
Jul 27, 2021 110.83 110.91 110.72 110.84 9,149,716 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.37 6,558,837 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.21 110.45 7,221,760 -0.17(-0.15%)
Jul 22, 2021 110.36 110.84 110.36 110.62 6,753,624 +0.25(+0.23%)
Jul 21, 2021 110.55 110.63 110.26 110.36 7,894,265 -0.64(-0.58%)
Jul 20, 2021 111.63 111.67 110.91 111.00 9,264,125 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.88 111.15 21,817,538 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.20 3,797,704 -0.02(-0.02%)
Jul 15, 2021 110.04 110.28 109.80 110.22 6,054,309 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,772 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,933 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.54 109.63 4,104,812 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,281 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.07 110.24 7,819,676 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.74 109.96 7,913,567 +0.32(+0.29%)
Jul 06, 2021 109.20 109.71 109.19 109.64 9,652,882 +0.58(+0.53%)
Jul 02, 2021 108.80 109.06 108.77 109.06 5,382,834 +0.40(+0.36%)
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.