Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.27 113.41 113.11 113.11 7,711,412 -0.13(-0.11%)
Dec 30, 2021 113.09 113.25 112.90 113.23 10,467,791 +0.37(+0.33%)
Dec 29, 2021 113.08 113.18 112.78 112.86 12,078,663 -0.58(-0.51%)
Dec 28, 2021 113.65 113.68 113.38 113.44 8,453,656 -0.02(-0.02%)
Dec 27, 2021 113.38 113.52 113.35 113.46 3,529,927 +0.04(+0.03%)
Dec 23, 2021 113.58 113.59 113.28 113.42 7,330,356 -0.24(-0.21%)
Dec 22, 2021 113.73 113.74 113.44 113.66 5,629,303 +0.11(+0.10%)
Dec 21, 2021 113.59 113.64 113.33 113.55 7,801,176 -0.45(-0.40%)
Dec 20, 2021 114.29 114.44 113.97 114.00 14,002,544 -0.10(-0.09%)
Dec 17, 2021 114.21 114.42 114.03 114.10 8,065,818 +0.26(+0.22%)
Dec 16, 2021 113.68 114.00 113.66 113.84 9,237,032 +0.33(+0.29%)
Dec 15, 2021 113.41 113.72 113.28 113.52 8,576,898 -0.17(-0.15%)
Dec 14, 2021 113.64 113.80 113.43 113.68 4,831,629 -0.20(-0.17%)
Dec 13, 2021 113.62 113.97 113.60 113.88 5,807,764 +0.54(+0.48%)
Dec 10, 2021 113.44 113.65 113.28 113.34 5,140,791 +0.08(+0.07%)
Dec 09, 2021 113.25 113.44 113.10 113.26 9,360,833 +0.28(+0.25%)
Dec 08, 2021 113.17 113.20 112.82 112.97 11,323,325 -0.36(-0.32%)
Dec 07, 2021 113.46 113.69 113.25 113.34 7,814,042 -0.43(-0.38%)
Dec 06, 2021 114.17 114.26 113.64 113.77 10,037,869 -0.57(-0.50%)
Dec 03, 2021 113.48 114.61 113.39 114.34 20,140,582 +0.67(+0.59%)
Dec 02, 2021 113.89 113.94 113.41 113.67 11,650,696 -0.12(-0.10%)
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.