Skip to main content

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

104.41 +0.15 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.16 115.31 115.00 115.00 7,584,502 -0.13(-0.11%)
Dec 30, 2021 114.98 115.14 114.79 115.13 10,295,517 +0.38(+0.33%)
Dec 29, 2021 114.97 115.07 114.67 114.75 11,879,878 -0.59(-0.51%)
Dec 28, 2021 115.55 115.58 115.28 115.34 8,314,530 -0.02(-0.02%)
Dec 27, 2021 115.28 115.42 115.25 115.36 3,471,834 +0.04(+0.03%)
Dec 23, 2021 115.48 115.49 115.18 115.32 7,209,717 -0.24(-0.21%)
Dec 22, 2021 115.63 115.64 115.33 115.56 5,536,659 +0.11(+0.10%)
Dec 21, 2021 115.49 115.54 115.23 115.45 7,672,788 -0.46(-0.40%)
Dec 20, 2021 116.20 116.35 115.88 115.91 13,772,097 -0.10(-0.09%)
Dec 17, 2021 116.12 116.33 115.94 116.01 7,933,075 +0.26(+0.22%)
Dec 16, 2021 115.58 115.91 115.56 115.75 9,085,014 +0.23(+0.20%)
Dec 15, 2021 115.41 115.73 115.28 115.52 8,428,013 -0.17(-0.15%)
Dec 14, 2021 115.65 115.81 115.43 115.69 4,747,758 -0.20(-0.17%)
Dec 13, 2021 115.63 115.98 115.61 115.89 5,706,948 +0.55(+0.48%)
Dec 10, 2021 115.44 115.66 115.28 115.34 5,051,553 +0.08(+0.07%)
Dec 09, 2021 115.25 115.44 115.10 115.26 9,198,340 +0.29(+0.25%)
Dec 08, 2021 115.17 115.20 114.81 114.97 11,126,765 -0.37(-0.32%)
Dec 07, 2021 115.46 115.70 115.25 115.34 7,678,400 -0.44(-0.38%)
Dec 06, 2021 116.19 116.28 115.65 115.78 9,863,623 -0.58(-0.50%)
Dec 03, 2021 115.49 116.64 115.39 116.36 19,790,964 +0.68(+0.59%)
Dec 02, 2021 115.90 115.95 115.41 115.68 11,448,453 -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.