Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 112.51 112.80 112.46 112.76 7,467,641 +0.14(+0.12%)
Sep 29, 2021 112.74 112.89 112.41 112.62 8,546,751 +0.12(+0.10%)
Sep 28, 2021 112.52 112.75 112.27 112.50 10,520,411 -0.43(-0.38%)
Sep 27, 2021 112.93 113.13 112.90 112.93 6,889,432 -0.30(-0.27%)
Sep 24, 2021 113.42 113.43 113.17 113.23 10,758,076 -0.34(-0.30%)
Sep 23, 2021 114.09 114.12 113.58 113.58 10,882,871 -1.04(-0.90%)
Sep 22, 2021 114.51 114.71 114.29 114.61 11,206,090 +0.11(+0.09%)
Sep 21, 2021 114.61 114.64 114.44 114.51 4,974,331 -0.07(-0.06%)
Sep 20, 2021 114.41 114.70 114.32 114.58 8,973,526 +0.58(+0.51%)
Sep 17, 2021 114.05 114.08 113.89 114.00 7,778,080 -0.33(-0.29%)
Sep 16, 2021 114.29 114.51 114.19 114.33 5,806,883 -0.36(-0.32%)
Sep 15, 2021 114.82 114.84 114.50 114.69 5,220,566 -0.19(-0.17%)
Sep 14, 2021 114.65 115.01 114.60 114.89 7,143,812 +0.43(+0.38%)
Sep 13, 2021 114.43 114.56 114.41 114.46 4,362,636 +0.13(+0.11%)
Sep 10, 2021 114.43 114.53 114.21 114.33 8,325,178 -0.35(-0.31%)
Sep 09, 2021 114.41 114.81 114.31 114.68 7,162,718 +0.32(+0.28%)
Sep 08, 2021 114.20 114.44 114.14 114.36 6,178,347 +0.31(+0.27%)
Sep 07, 2021 114.10 114.19 113.94 114.05 7,253,695 -0.45(-0.39%)
Sep 03, 2021 114.51 114.55 114.38 114.50 5,097,895 -0.27(-0.24%)
Sep 02, 2021 114.76 114.77 114.64 114.77 3,041,318 +0.14(+0.12%)
Sep 01, 2021 114.74 114.78 114.54 114.64 15,203,323 +0.05(+0.04%)
Aug 31, 2021 114.74 114.90 114.54 114.59 7,585,744 -0.22(-0.19%)
Aug 30, 2021 114.56 114.81 114.52 114.80 6,693,907 +0.23(+0.21%)
Aug 27, 2021 114.20 114.58 114.06 114.57 6,507,868 +0.36(+0.32%)
Aug 26, 2021 114.14 114.25 114.02 114.20 7,005,097 +0.00(+0.00%)
Aug 25, 2021 114.61 114.65 114.14 114.20 6,007,164 -0.45(-0.39%)
Aug 24, 2021 114.82 114.92 114.62 114.65 3,731,970 -0.31(-0.27%)
Aug 23, 2021 114.91 114.98 114.81 114.97 4,047,794 +0.03(+0.03%)
Aug 20, 2021 115.05 115.11 114.82 114.94 6,657,652 -0.11(-0.09%)
Aug 19, 2021 115.03 115.12 114.94 115.05 6,383,520 +0.25(+0.22%)
Aug 18, 2021 114.80 114.90 114.55 114.79 7,184,276 -0.06(-0.05%)
Aug 17, 2021 114.89 115.10 114.83 114.85 7,961,089 -0.06(-0.05%)
Aug 16, 2021 114.96 115.22 114.91 114.91 7,084,362 +0.25(+0.22%)
Aug 13, 2021 114.17 114.65 114.16 114.65 7,052,018 +0.66(+0.57%)
Aug 12, 2021 114.00 114.12 113.86 114.00 7,088,578 -0.12(-0.10%)
Aug 11, 2021 114.07 114.41 113.87 114.12 7,417,881 +0.13(+0.11%)
Aug 10, 2021 114.29 114.30 113.98 113.99 7,354,648 -0.21(-0.19%)
Aug 09, 2021 114.61 114.72 114.20 114.20 11,087,092 -0.23(-0.21%)
Aug 06, 2021 114.56 114.66 114.42 114.44 7,983,695 -0.68(-0.59%)
Aug 05, 2021 115.30 115.36 115.05 115.12 5,281,444 -0.42(-0.36%)
Aug 04, 2021 115.92 116.01 115.18 115.54 7,715,231 -0.03(-0.03%)
Aug 03, 2021 115.57 115.75 115.52 115.57 6,776,794 +0.03(+0.03%)
Aug 02, 2021 115.22 115.77 115.11 115.54 23,349,334 +0.50(+0.44%)
Jul 30, 2021 114.91 115.11 114.90 115.04 5,787,709 +0.32(+0.28%)
Jul 29, 2021 114.65 114.86 114.62 114.72 6,347,860 -0.35(-0.31%)
Jul 28, 2021 114.76 115.08 114.59 115.07 11,801,255 +0.10(+0.08%)
Jul 27, 2021 114.95 115.04 114.84 114.97 8,821,347 +0.49(+0.43%)
Jul 26, 2021 114.74 114.75 114.46 114.48 6,323,451 -0.08(-0.07%)
Jul 23, 2021 114.33 114.59 114.32 114.56 6,962,583 -0.18(-0.15%)
Jul 22, 2021 114.47 114.97 114.46 114.74 6,511,247 +0.26(+0.23%)
Jul 21, 2021 114.67 114.75 114.36 114.47 7,610,952 -0.67(-0.58%)
Jul 20, 2021 115.78 115.83 115.04 115.14 8,931,650 -0.15(-0.13%)
Jul 19, 2021 115.07 115.43 115.01 115.28 21,034,542 +0.98(+0.85%)
Jul 16, 2021 114.02 114.33 114.01 114.31 3,661,410 -0.02(-0.02%)
Jul 15, 2021 114.14 114.38 113.89 114.33 5,837,029 +0.48(+0.42%)
Jul 14, 2021 113.67 113.88 113.57 113.85 6,169,130 +0.49(+0.43%)
Jul 13, 2021 113.77 113.89 113.26 113.36 7,141,110 -0.35(-0.31%)
Jul 12, 2021 113.87 113.92 113.62 113.71 3,957,497 -0.06(-0.05%)
Jul 09, 2021 113.88 113.90 113.75 113.77 5,659,606 -0.58(-0.50%)
Jul 08, 2021 114.27 114.53 114.17 114.34 7,539,041 +0.29(+0.26%)
Jul 07, 2021 113.94 114.26 113.83 114.05 7,629,561 +0.33(+0.29%)
Jul 06, 2021 113.26 113.80 113.26 113.72 9,306,455 +0.60(+0.53%)
Jul 02, 2021 112.85 113.12 112.82 113.12 5,189,653 +0.41(+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.