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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	91.45	91.63	91.42	91.49	5,432,631	+0.25(+0.27%)
Apr 25, 2024	91.09	91.33	91.02	91.24	5,783,336	-0.35(-0.38%)
Apr 24, 2024	91.66	91.69	91.44	91.59	7,567,426	-0.28(-0.30%)
Apr 23, 2024	91.63	92.10	91.54	91.87	8,319,805	+0.12(+0.13%)
Apr 22, 2024	91.57	91.81	91.55	91.75	4,002,877	+0.01(+0.01%)
Apr 19, 2024	91.84	91.86	91.64	91.74	6,125,766	+0.12(+0.13%)
Apr 18, 2024	91.85	91.85	91.50	91.62	6,964,578	-0.32(-0.35%)
Apr 17, 2024	91.69	92.01	91.54	91.94	10,515,441	+0.58(+0.63%)
Apr 16, 2024	91.32	91.53	91.18	91.36	12,027,200	-0.36(-0.39%)
Apr 15, 2024	91.68	91.74	91.35	91.72	12,315,345	-0.59(-0.64%)
Apr 12, 2024	92.41	92.56	92.31	92.31	11,675,569	+0.38(+0.41%)
Apr 11, 2024	92.23	92.27	91.81	91.93	9,371,268	-0.13(-0.14%)
Apr 10, 2024	92.51	92.57	91.92	92.06	14,992,557	-1.24(-1.33%)
Apr 09, 2024	93.20	93.38	93.20	93.30	5,161,273	+0.37(+0.40%)
Apr 08, 2024	92.91	93.06	92.81	92.93	7,115,100	-0.21(-0.23%)
Apr 05, 2024	93.25	93.54	93.13	93.14	6,334,619	-0.62(-0.66%)
Apr 04, 2024	93.64	93.78	93.38	93.76	6,960,510	+0.32(+0.34%)
Apr 03, 2024	92.95	93.44	92.86	93.44	13,146,095	+0.11(+0.12%)
Apr 02, 2024	93.11	93.37	93.02	93.33	7,214,892	-0.20(-0.21%)
Apr 01, 2024	93.99	93.99	93.45	93.53	10,853,964	-0.85(-0.91%)
Mar 28, 2024	94.26	94.36	94.36	94.38	7,584,692	-0.09(-0.09%)
Mar 27, 2024	94.22	94.51	94.21	94.47	4,852,731	+0.36(+0.38%)
Mar 26, 2024	93.95	94.13	93.84	94.11	5,493,610	+0.14(+0.15%)
Mar 25, 2024	94.13	94.13	93.92	93.98	4,502,024	-0.25(-0.26%)
Mar 22, 2024	94.28	94.28	94.13	94.22	6,137,665	+0.46(+0.49%)
Mar 21, 2024	93.94	94.01	93.69	93.77	8,295,429	+0.01(+0.01%)
Mar 20, 2024	93.64	94.08	93.43	93.76	10,220,548	+0.22(+0.23%)
Mar 19, 2024	93.46	93.66	93.40	93.54	5,486,265	+0.27(+0.29%)
Mar 18, 2024	93.35	93.43	93.18	93.27	5,334,994	-0.11(-0.12%)
Mar 15, 2024	93.47	93.54	93.36	93.38	6,610,697	-0.16(-0.17%)
Mar 14, 2024	93.89	93.89	93.52	93.54	10,085,321	-0.70(-0.74%)
Mar 13, 2024	94.30	94.37	94.19	94.23	9,736,795	-0.21(-0.22%)
Mar 12, 2024	94.56	94.60	94.33	94.44	6,575,620	-0.39(-0.41%)
Mar 11, 2024	94.98	95.01	94.74	94.83	5,584,487	-0.12(-0.13%)
Mar 08, 2024	95.04	95.11	94.87	94.95	8,127,317	+0.07(+0.07%)
Mar 07, 2024	94.91	94.94	94.64	94.88	8,438,788	+0.16(+0.17%)
Mar 06, 2024	94.66	94.91	94.61	94.72	9,524,458	+0.23(+0.24%)
Mar 05, 2024	94.39	94.66	94.28	94.49	7,695,487	+0.58(+0.62%)
Mar 04, 2024	93.81	94.02	93.80	93.92	6,660,248	-0.21(-0.22%)
Mar 01, 2024	93.58	94.18	93.35	94.12	11,891,903	+0.43(+0.46%)
Feb 29, 2024	93.58	93.81	93.56	93.70	11,984,529	+0.19(+0.20%)
Feb 28, 2024	93.28	93.51	93.22	93.51	5,323,151	+0.34(+0.36%)
Feb 27, 2024	93.24	93.40	93.11	93.17	7,582,386	-0.21(-0.22%)
Feb 26, 2024	93.53	93.54	93.16	93.38	6,453,022	-0.14(-0.15%)
Feb 23, 2024	93.12	93.59	93.12	93.52	6,462,538	+0.43(+0.46%)
Feb 22, 2024	93.05	93.27	92.92	93.09	8,735,474	+0.01(+0.01%)
Feb 21, 2024	93.45	93.50	93.02	93.08	6,469,797	-0.30(-0.32%)
Feb 20, 2024	93.41	93.60	93.37	93.38	8,325,577	+0.16(+0.17%)
Feb 16, 2024	93.08	93.26	93.03	93.22	7,187,318	-0.41(-0.44%)
Feb 15, 2024	93.78	93.88	93.50	93.63	6,821,284	+0.26(+0.28%)
Feb 14, 2024	93.12	93.53	93.12	93.37	9,029,540	+0.35(+0.37%)
Feb 13, 2024	93.36	93.44	93.00	93.02	12,029,399	-1.03(-1.10%)
Feb 12, 2024	94.05	94.16	93.88	94.05	7,049,371	+0.09(+0.10%)
Feb 09, 2024	93.91	94.05	93.88	93.97	8,539,950	-0.17(-0.18%)
Feb 08, 2024	94.23	94.31	94.05	94.13	7,851,602	-0.31(-0.33%)
Feb 07, 2024	94.44	94.82	94.41	94.44	8,667,896	-0.17(-0.18%)
Feb 06, 2024	94.21	94.70	94.18	94.61	9,379,105	+0.51(+0.54%)
Feb 05, 2024	94.37	94.46	94.00	94.10	12,215,548	-0.92(-0.97%)
Feb 02, 2024	95.21	95.37	94.85	95.03	13,906,952	-1.25(-1.30%)
Feb 01, 2024	96.06	96.57	95.81	96.28	33,559,272	+0.59(+0.62%)
Jan 31, 2024	95.32	95.70	95.22	95.69	15,905,112	+0.79(+0.84%)
Jan 30, 2024	94.93	94.98	94.39	94.90	7,324,245	+0.13(+0.14%)
Jan 29, 2024	94.49	94.86	94.42	94.77	7,004,172	+0.57(+0.60%)
Jan 26, 2024	94.29	94.29	94.08	94.20	9,208,166	-0.17(-0.18%)
Jan 25, 2024	94.29	94.40	94.14	94.37	12,280,475	+0.41(+0.43%)
Jan 24, 2024	94.58	94.61	93.90	93.96	9,796,277	-0.27(-0.28%)
Jan 23, 2024	94.24	94.26	94.11	94.23	6,488,753	-0.24(-0.25%)
Jan 22, 2024	94.52	94.63	94.39	94.47	9,910,611	+0.29(+0.31%)
Jan 19, 2024	94.02	94.20	93.79	94.18	17,853,640	+0.01(+0.01%)
Jan 18, 2024	94.34	94.41	94.07	94.17	8,981,143	-0.21(-0.22%)
Jan 17, 2024	94.41	94.47	94.19	94.38	9,244,464	-0.31(-0.32%)
Jan 16, 2024	95.07	95.19	94.55	94.69	9,926,331	-0.77(-0.81%)
Jan 12, 2024	95.46	95.71	95.26	95.46	8,537,744	+0.26(+0.27%)
Jan 11, 2024	94.84	95.27	94.71	95.20	10,388,386	+0.51(+0.53%)
Jan 10, 2024	95.03	95.09	94.68	94.70	9,286,827	-0.15(-0.16%)
Jan 09, 2024	94.76	94.99	94.76	94.85	7,420,045	-0.04(-0.04%)
Jan 08, 2024	94.63	95.19	94.59	94.89	7,101,362	+0.32(+0.34%)
Jan 05, 2024	94.57	95.25	94.50	94.57	10,081,504	-0.35(-0.37%)
Jan 04, 2024	94.93	95.06	94.82	94.92	7,413,974	-0.58(-0.60%)
Jan 03, 2024	94.85	95.57	94.76	95.49	11,129,319	+0.23(+0.24%)
Jan 02, 2024	95.16	95.38	95.15	95.26	9,519,421	-0.36(-0.37%)
Dec 29, 2023	95.58	95.87	95.52	95.62	7,883,405	-0.24(-0.25%)
Dec 28, 2023	96.03	96.19	95.76	95.86	4,897,258	-0.17(-0.18%)
Dec 27, 2023	95.69	96.07	95.62	96.03	7,436,734	+0.74(+0.78%)
Dec 26, 2023	95.19	95.38	95.17	95.29	3,376,215	+0.06(+0.06%)
Dec 22, 2023	95.50	95.51	95.09	95.23	5,006,436	-0.09(-0.09%)
Dec 21, 2023	95.67	95.73	95.19	95.32	9,029,911	-0.15(-0.16%)
Dec 20, 2023	95.22	95.53	95.02	95.47	12,785,306	+0.47(+0.49%)
Dec 19, 2023	94.98	95.18	94.93	95.00	9,137,816	+0.18(+0.19%)
Dec 18, 2023	94.85	94.86	94.67	94.82	8,721,779	-0.21(-0.22%)
Dec 15, 2023	94.93	95.18	94.88	95.03	9,501,992	-0.08(-0.08%)
Dec 14, 2023	94.81	95.30	94.76	95.11	32,698,990	+0.78(+0.83%)
Dec 13, 2023	93.22	94.44	93.15	94.33	16,364,450	+1.38(+1.49%)
Dec 12, 2023	92.74	93.00	92.64	92.94	7,342,744	+0.20(+0.21%)
Dec 11, 2023	92.54	92.79	92.35	92.75	10,621,749	+0.01(+0.01%)
Dec 08, 2023	92.82	92.93	92.52	92.74	14,015,552	-0.60(-0.65%)
Dec 07, 2023	93.28	93.63	93.24	93.34	13,909,115	-0.14(-0.15%)
Dec 06, 2023	93.30	93.57	93.19	93.48	14,206,150	+0.38(+0.41%)
Dec 05, 2023	92.84	93.19	92.78	93.09	25,784,964	+0.65(+0.70%)
Dec 04, 2023	92.47	92.68	92.24	92.44	16,616,530	-0.39(-0.41%)
Dec 01, 2023	91.94	92.88	91.91	92.83	21,673,090	+0.87(+0.94%)
Nov 30, 2023	92.07	92.10	91.77	91.96	18,724,922	-0.45(-0.49%)
Nov 29, 2023	92.26	92.51	92.13	92.41	19,376,490	+0.48(+0.52%)
Nov 28, 2023	91.42	91.96	91.37	91.93	13,777,417	+0.40(+0.44%)
Nov 27, 2023	91.11	91.53	91.05	91.53	9,690,036	+0.69(+0.76%)
Nov 24, 2023	90.92	90.98	90.82	90.84	4,190,942	-0.47(-0.52%)
Nov 22, 2023	91.48	91.55	91.08	91.31	7,369,697	-0.03(-0.03%)
Nov 21, 2023	91.33	91.47	91.10	91.34	9,297,799	+0.12(+0.13%)
Nov 20, 2023	90.91	91.28	90.88	91.22	7,599,346	+0.13(+0.14%)
Nov 17, 2023	91.14	91.19	90.91	91.09	8,595,582	+0.06(+0.06%)
Nov 16, 2023	90.89	91.17	90.88	91.03	10,539,415	+0.68(+0.75%)
Nov 15, 2023	90.62	90.63	90.27	90.35	13,172,794	-0.71(-0.78%)
Nov 14, 2023	90.99	91.13	90.85	91.06	14,538,314	+1.35(+1.50%)
Nov 13, 2023	89.42	89.74	89.28	89.71	9,071,164	-0.05(-0.05%)
Nov 10, 2023	90.04	90.05	89.66	89.76	10,843,712	+0.10(+0.11%)
Nov 09, 2023	90.40	90.41	89.61	89.66	17,337,296	-0.90(-0.99%)
Nov 08, 2023	90.22	90.64	90.21	90.56	11,293,069	+0.36(+0.40%)
Nov 07, 2023	89.97	90.39	89.97	90.20	13,397,542	+0.51(+0.57%)
Nov 06, 2023	89.87	89.90	89.58	89.68	11,423,940	-0.52(-0.58%)
Nov 03, 2023	90.61	90.81	90.20	90.21	23,499,218	+0.69(+0.77%)
Nov 02, 2023	89.65	89.80	89.32	89.52	14,386,804	+0.55(+0.62%)
Nov 01, 2023	88.21	89.02	88.16	88.97	22,796,138	+1.01(+1.15%)
Oct 31, 2023	88.19	88.38	87.93	87.95	11,792,405	-0.19(-0.21%)
Oct 30, 2023	88.00	88.29	87.84	88.14	11,227,652	-0.29(-0.33%)
Oct 27, 2023	88.23	88.44	88.07	88.43	11,844,662	+0.14(+0.16%)
Oct 26, 2023	87.72	88.33	87.70	88.30	16,196,993	+0.67(+0.76%)
Oct 25, 2023	87.94	87.97	87.52	87.63	15,452,505	-0.78(-0.88%)
Oct 24, 2023	88.18	88.41	87.97	88.40	11,108,963	+0.16(+0.18%)
Oct 23, 2023	87.52	88.36	87.38	88.25	12,595,110	+0.42(+0.48%)
Oct 20, 2023	87.64	87.96	87.62	87.83	12,931,687	+0.51(+0.58%)
Oct 19, 2023	87.51	87.86	87.23	87.32	27,621,322	-0.43(-0.49%)
Oct 18, 2023	87.92	88.05	87.60	87.76	14,050,992	-0.41(-0.47%)
Oct 17, 2023	88.26	88.39	88.01	88.17	11,399,974	-0.87(-0.98%)
Oct 16, 2023	89.05	89.11	88.92	89.04	7,382,326	-0.53(-0.59%)
Oct 13, 2023	89.65	89.69	89.40	89.57	10,057,665	+0.57(+0.64%)
Oct 12, 2023	89.67	89.72	88.89	89.00	13,095,186	-0.86(-0.96%)
Oct 11, 2023	89.73	89.93	89.53	89.87	15,091,527	+0.49(+0.55%)
Oct 10, 2023	89.10	89.62	88.99	89.38	11,722,197	-0.18(-0.20%)
Oct 09, 2023	89.09	89.55	88.95	89.55	5,914,789	+1.13(+1.28%)
Oct 06, 2023	88.13	88.70	88.05	88.42	12,485,233	-0.52(-0.58%)
Oct 05, 2023	88.98	89.00	88.76	88.94	11,526,433	+0.17(+0.19%)
Oct 04, 2023	88.49	88.83	88.29	88.78	14,300,141	+0.56(+0.63%)
Oct 03, 2023	88.77	88.93	88.17	88.22	21,762,436	-0.74(-0.83%)
Oct 02, 2023	89.23	89.33	88.84	88.95	21,401,076	-0.73(-0.81%)
Sep 29, 2023	90.03	90.12	89.54	89.68	13,775,312	+0.02(+0.02%)
Sep 28, 2023	89.21	89.68	88.96	89.66	11,902,550	+0.24(+0.27%)
Sep 27, 2023	90.05	90.09	89.18	89.42	10,812,024	-0.40(-0.45%)
Sep 26, 2023	90.01	90.07	89.71	89.82	8,458,007	-0.03(-0.03%)
Sep 25, 2023	89.94	89.95	89.81	89.85	11,960,819	-0.67(-0.74%)
Sep 22, 2023	90.25	90.59	90.18	90.51	8,821,622	+0.35(+0.39%)
Sep 21, 2023	90.21	90.30	90.10	90.16	8,892,802	-0.68(-0.74%)
Sep 20, 2023	91.16	91.29	90.82	90.84	10,981,022	-0.07(-0.08%)
Sep 19, 2023	91.03	91.20	90.87	90.91	7,697,374	-0.33(-0.36%)
Sep 18, 2023	91.03	91.30	91.03	91.24	4,720,593	+0.09(+0.10%)
Sep 15, 2023	91.28	91.34	91.08	91.15	9,567,151	-0.28(-0.31%)
Sep 14, 2023	91.71	91.79	91.38	91.43	6,557,657	-0.21(-0.22%)
Sep 13, 2023	91.39	91.77	91.37	91.64	6,817,465	+0.11(+0.12%)
Sep 12, 2023	91.43	91.55	91.33	91.53	5,104,831	+0.13(+0.14%)
Sep 11, 2023	91.37	91.49	91.30	91.41	4,413,656	-0.16(-0.17%)
Sep 08, 2023	91.77	91.90	91.52	91.56	4,747,410	+0.02(+0.02%)
Sep 07, 2023	91.44	91.58	91.35	91.54	7,289,375	+0.31(+0.34%)
Sep 06, 2023	91.62	91.64	91.18	91.23	7,500,336	-0.23(-0.26%)
Sep 05, 2023	91.76	91.77	91.42	91.46	5,099,698	-0.56(-0.61%)
Sep 01, 2023	92.60	92.61	91.90	92.02	7,911,434	-0.57(-0.61%)
Aug 31, 2023	92.51	92.73	92.42	92.59	6,314,587	+0.19(+0.20%)
Aug 30, 2023	92.53	92.58	92.35	92.40	6,498,324	-0.01(-0.01%)
Aug 29, 2023	91.54	92.45	91.52	92.41	7,232,961	+0.65(+0.71%)
Aug 28, 2023	91.72	91.79	91.52	91.76	3,380,554	+0.25(+0.28%)
Aug 25, 2023	91.41	91.74	91.16	91.50	8,084,440	-0.03(-0.03%)
Aug 24, 2023	91.59	91.86	91.51	91.53	5,872,847	-0.34(-0.37%)
Aug 23, 2023	91.45	91.88	91.41	91.88	8,754,762	+0.99(+1.09%)
Aug 22, 2023	90.77	90.99	90.68	90.89	6,482,234	+0.04(+0.04%)
Aug 21, 2023	90.99	91.03	90.74	90.85	11,123,473	-0.57(-0.62%)
Aug 18, 2023	91.31	91.62	91.26	91.42	7,689,933	+0.27(+0.30%)
Aug 17, 2023	91.22	91.29	90.89	91.14	10,102,502	-0.12(-0.13%)
Aug 16, 2023	91.59	91.81	91.19	91.26	7,371,226	-0.35(-0.38%)
Aug 15, 2023	91.69	91.98	91.56	91.61	9,831,946	-0.18(-0.19%)
Aug 14, 2023	91.79	92.06	91.59	91.79	6,367,051	-0.15(-0.16%)
Aug 11, 2023	92.04	92.36	91.89	91.93	6,056,337	-0.49(-0.53%)
Aug 10, 2023	93.14	93.31	92.41	92.42	8,664,247	-0.71(-0.77%)
Aug 09, 2023	93.08	93.29	93.04	93.14	5,444,376	+0.06(+0.06%)
Aug 08, 2023	93.09	93.31	92.97	93.08	5,530,463	+0.47(+0.51%)
Aug 07, 2023	92.72	92.76	92.50	92.61	4,103,139	-0.22(-0.24%)
Aug 04, 2023	92.20	92.91	92.20	92.83	10,433,967	+0.98(+1.06%)
Aug 03, 2023	91.91	92.05	91.77	91.86	11,322,295	-0.68(-0.74%)
Aug 02, 2023	92.45	92.57	92.16	92.54	8,200,497	-0.19(-0.20%)
Aug 01, 2023	92.82	92.96	92.57	92.73	7,898,759	-0.55(-0.58%)
Jul 31, 2023	93.11	93.43	93.10	93.27	6,515,671	+0.12(+0.13%)
Jul 28, 2023	93.07	93.27	92.98	93.15	5,947,621	+0.30(+0.33%)
Jul 27, 2023	93.51	93.62	92.72	92.85	8,748,504	-1.02(-1.09%)
Jul 26, 2023	93.77	93.92	93.49	93.87	5,009,354	+0.32(+0.34%)
Jul 25, 2023	93.36	93.61	93.35	93.55	4,187,521	-0.18(-0.19%)
Jul 24, 2023	94.12	94.22	93.69	93.73	7,648,464	-0.22(-0.24%)
Jul 21, 2023	94.08	94.17	93.92	93.95	4,680,914	+0.08(+0.08%)
Jul 20, 2023	94.14	94.18	93.71	93.87	9,737,883	-0.75(-0.79%)
Jul 19, 2023	94.47	94.68	94.29	94.62	5,193,250	+0.32(+0.34%)
Jul 18, 2023	94.50	94.61	94.24	94.30	3,722,483	+0.11(+0.11%)
Jul 17, 2023	94.11	94.28	93.99	94.20	3,266,627	+0.16(+0.17%)
Jul 14, 2023	94.30	94.42	94.00	94.04	7,689,409	-0.47(-0.49%)
Jul 13, 2023	94.18	94.57	94.08	94.51	10,000,683	+0.78(+0.83%)
Jul 12, 2023	93.44	93.86	93.30	93.73	8,473,624	+0.91(+0.98%)
Jul 11, 2023	92.80	92.96	92.68	92.82	6,494,741	+0.19(+0.21%)
Jul 10, 2023	92.30	92.76	92.30	92.63	6,797,711	+0.48(+0.52%)
Jul 07, 2023	92.13	92.50	92.10	92.15	6,751,784	-0.12(-0.13%)
Jul 06, 2023	92.32	92.41	91.93	92.27	9,531,063	-0.76(-0.82%)
Jul 05, 2023	93.48	93.52	92.91	93.03	10,455,880	-0.45(-0.48%)
Jul 03, 2023	93.84	94.13	93.48	93.48	4,811,241	-0.41(-0.43%)
Jun 30, 2023	93.71	93.94	93.60	93.88	7,717,908	+0.20(+0.22%)
Jun 29, 2023	93.79	93.86	93.51	93.68	8,508,073	-0.97(-1.03%)
Jun 28, 2023	94.41	94.69	94.22	94.65	5,409,532	+0.38(+0.40%)
Jun 27, 2023	94.58	94.75	94.14	94.27	4,890,028	-0.33(-0.35%)
Jun 26, 2023	94.61	94.68	94.43	94.60	3,063,346	+0.23(+0.25%)
Jun 23, 2023	94.72	94.76	94.25	94.37	4,231,178	+0.39(+0.41%)
Jun 22, 2023	94.23	94.39	93.91	93.98	4,220,889	-0.53(-0.57%)
Jun 21, 2023	94.17	94.59	94.03	94.51	5,267,848	+0.09(+0.09%)
Jun 20, 2023	94.32	94.65	94.32	94.43	5,635,875	+0.28(+0.30%)
Jun 16, 2023	94.09	94.32	93.87	94.14	6,727,335	-0.41(-0.43%)
Jun 15, 2023	94.38	94.62	94.25	94.55	6,131,816	+0.73(+0.78%)
Jun 14, 2023	93.98	94.11	93.47	93.82	7,927,406	+0.13(+0.13%)
Jun 13, 2023	94.51	94.58	93.55	93.70	9,439,069	-0.67(-0.71%)
Jun 12, 2023	94.36	94.38	93.95	94.37	5,413,968	+0.16(+0.17%)
Jun 09, 2023	94.23	94.35	94.05	94.21	6,607,767	-0.34(-0.36%)
Jun 08, 2023	94.09	94.57	94.05	94.55	6,011,009	+0.63(+0.67%)
Jun 07, 2023	94.48	94.58	93.82	93.92	8,464,766	-0.69(-0.73%)
Jun 06, 2023	94.59	94.64	94.33	94.61	4,101,751	+0.06(+0.06%)
Jun 05, 2023	94.19	94.82	94.10	94.55	6,423,765	-0.03(-0.03%)
Jun 02, 2023	95.17	95.20	94.50	94.58	7,805,034	-0.76(-0.80%)