Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 92.45 92.66 91.49 91.81 9,250,512 -0.24(-0.26%)
Sep 29, 2022 91.80 92.37 91.71 92.04 6,332,159 -0.43(-0.47%)
Sep 28, 2022 91.72 92.58 91.36 92.47 8,857,901 +2.04(+2.25%)
Sep 27, 2022 91.09 91.19 90.39 90.44 9,063,555 -0.62(-0.68%)
Sep 26, 2022 92.09 92.10 90.93 91.06 8,380,961 -1.54(-1.66%)
Sep 23, 2022 92.45 92.74 92.08 92.60 7,978,445 +0.11(+0.12%)
Sep 22, 2022 92.92 92.98 92.37 92.48 6,966,136 -1.42(-1.51%)
Sep 21, 2022 93.69 94.00 93.05 93.90 5,661,817 +0.37(+0.40%)
Sep 20, 2022 93.44 93.77 93.28 93.53 5,090,838 -0.58(-0.62%)
Sep 19, 2022 94.02 94.31 93.96 94.11 4,055,961 -0.27(-0.28%)
Sep 16, 2022 94.22 94.67 94.16 94.38 4,933,310 +0.08(+0.08%)
Sep 15, 2022 94.37 94.48 94.20 94.30 4,833,399 -0.33(-0.34%)
Sep 14, 2022 94.44 94.86 94.39 94.63 4,042,843 +0.05(+0.05%)
Sep 13, 2022 94.45 94.64 94.34 94.58 5,333,081 -0.54(-0.56%)
Sep 12, 2022 95.61 95.69 94.94 95.11 4,218,144 -0.23(-0.24%)
Sep 09, 2022 95.54 95.73 95.23 95.34 6,044,070 +0.01(+0.01%)
Sep 08, 2022 95.68 95.89 95.33 95.33 6,036,801 -0.35(-0.37%)
Sep 07, 2022 95.44 95.80 95.39 95.69 7,496,486 +0.62(+0.65%)
Sep 06, 2022 95.54 95.58 95.02 95.07 7,077,966 -1.07(-1.11%)
Sep 02, 2022 95.98 96.40 95.85 96.14 6,003,669 +0.54(+0.56%)
Sep 01, 2022 95.73 95.94 95.38 95.60 10,800,822 -0.77(-0.79%)
Aug 31, 2022 96.63 96.85 96.21 96.37 6,072,673 -0.40(-0.41%)
Aug 30, 2022 96.80 97.11 96.44 96.77 4,686,457 -0.03(-0.03%)
Aug 29, 2022 96.98 96.98 96.66 96.80 4,626,492 -0.55(-0.57%)
Aug 26, 2022 97.25 97.60 97.02 97.35 5,799,263 -0.11(-0.12%)
Aug 25, 2022 96.92 97.50 96.80 97.47 6,960,272 +0.62(+0.64%)
Aug 24, 2022 96.94 97.04 96.70 96.85 3,670,881 -0.32(-0.33%)
Aug 23, 2022 97.25 97.85 97.10 97.17 8,122,882 -0.24(-0.25%)
Aug 22, 2022 97.76 97.81 97.36 97.41 4,321,590 -0.43(-0.44%)
Aug 19, 2022 97.97 98.03 97.72 97.84 6,994,863 -0.85(-0.86%)
Aug 18, 2022 98.75 99.03 98.60 98.69 3,885,199 +0.19(+0.19%)
Aug 17, 2022 98.63 98.68 98.30 98.50 6,668,763 -0.67(-0.67%)
Aug 16, 2022 99.09 99.20 98.71 99.17 3,395,608 -0.11(-0.12%)
Aug 15, 2022 99.45 99.60 99.24 99.28 3,603,946 +0.32(+0.32%)
Aug 12, 2022 98.96 99.00 98.64 98.96 4,324,492 +0.39(+0.40%)
Aug 11, 2022 99.46 99.57 98.47 98.57 8,703,948 -0.66(-0.66%)
Aug 10, 2022 99.62 99.97 99.22 99.23 7,604,775 +0.06(+0.06%)
Aug 09, 2022 99.19 99.36 99.08 99.17 3,995,732 -0.30(-0.30%)
Aug 08, 2022 99.29 99.52 99.20 99.47 6,998,324 +0.58(+0.59%)
Aug 05, 2022 99.03 99.07 98.67 98.89 10,529,059 -1.45(-1.45%)
Aug 04, 2022 99.94 100.36 99.80 100.34 10,341,651 +0.51(+0.51%)
Aug 03, 2022 99.27 99.84 98.74 99.83 8,200,981 +0.41(+0.41%)
Aug 02, 2022 100.78 100.95 99.36 99.42 9,709,454 -1.39(-1.38%)
Aug 01, 2022 100.52 100.88 100.37 100.82 10,131,285 +0.59(+0.58%)
Jul 29, 2022 99.99 100.62 99.89 100.23 6,254,862 +0.04(+0.04%)
Jul 28, 2022 100.16 100.37 99.83 100.19 6,052,444 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.13 99.21 7,843,676 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.97 99.01 4,969,653 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.97 3,142,095 -0.35(-0.35%)
Jul 22, 2022 99.12 99.55 98.94 99.33 8,128,845 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,674 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,672,060 -0.10(-0.10%)
Jul 19, 2022 97.51 97.60 97.10 97.19 3,143,741 -0.45(-0.46%)
Jul 18, 2022 97.61 97.78 97.24 97.64 3,306,005 -0.29(-0.29%)
Jul 15, 2022 97.66 98.15 97.63 97.92 4,022,900 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.14 97.59 5,635,011 -0.54(-0.55%)
Jul 13, 2022 97.12 98.21 97.00 98.13 7,144,997 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.71 3,849,964 +0.23(+0.23%)
Jul 11, 2022 97.24 97.64 97.19 97.49 2,902,018 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.72 3,845,500 -0.59(-0.61%)
Jul 07, 2022 97.94 97.94 97.24 97.31 4,258,137 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.91 4,989,059 -0.84(-0.85%)
Jul 05, 2022 98.88 99.13 98.58 98.75 6,979,107 +0.36(+0.37%)
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.