Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.22 111.50 111.20 111.36 8,472,108 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,055 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.81 111.84 6,141,761 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,620 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,270 +0.45(+0.41%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,013,907 +0.17(+0.15%)
Jan 21, 2021 111.10 111.21 111.04 111.13 4,532,772 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,554,932 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,701 +0.07(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,316 +0.30(+0.27%)
Jan 14, 2021 111.12 111.20 110.78 110.88 8,236,743 -0.25(-0.23%)
Jan 13, 2021 110.92 111.26 110.89 111.13 8,057,509 +0.38(+0.35%)
Jan 12, 2021 110.53 110.80 110.35 110.75 6,942,837 -0.02(-0.02%)
Jan 11, 2021 110.90 110.90 110.75 110.77 6,544,660 -0.22(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,610 -0.32(-0.29%)
Jan 07, 2021 111.30 111.37 111.20 111.30 8,258,652 -0.39(-0.35%)
Jan 06, 2021 111.81 111.81 111.48 111.69 10,695,910 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,710 -0.26(-0.23%)
Jan 04, 2021 112.33 112.69 112.30 112.61 5,858,666 +0.03(+0.02%)
Dec 31, 2020 112.59 112.59 112.59 2,715,778 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,778 +0.07(+0.07%)
Dec 29, 2020 112.30 112.47 112.29 112.44 2,298,369 -0.02(-0.02%)
Dec 28, 2020 112.27 112.45 112.20 112.45 3,918,013 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,325 +0.16(+0.14%)
Dec 23, 2020 112.31 112.31 112.09 112.29 3,246,422 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,027 +0.19(+0.17%)
Dec 21, 2020 112.44 112.47 112.24 112.33 3,036,985 +0.08(+0.07%)
Dec 18, 2020 112.44 112.49 112.24 112.26 3,398,005 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.28 112.35 3,444,625 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.23 112.43 5,392,565 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,079,999 -0.11(-0.10%)
Dec 14, 2020 112.42 112.71 112.36 112.64 3,060,236 -0.07(-0.06%)
Dec 11, 2020 112.64 112.82 112.61 112.71 4,623,038 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.23 112.48 3,792,598 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.23 3,671,563 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.39 5,048,534 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,435 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.93 5,020,142 -0.44(-0.39%)
Dec 03, 2020 112.24 112.47 112.19 112.37 4,781,128 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.07 5,946,996 -0.19(-0.17%)
Dec 01, 2020 112.54 112.57 112.12 112.25 14,820,413 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.86 2,550,557 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,472 +0.34(+0.30%)
Nov 25, 2020 112.64 112.80 112.58 112.59 2,267,607 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.50 112.56 4,639,775 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,609 -0.23(-0.20%)
Nov 20, 2020 112.82 112.98 112.80 112.96 17,891,768 +0.20(+0.17%)
Nov 19, 2020 112.76 112.88 112.72 112.76 9,945,391 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,682 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.68 5,022,142 +0.29(+0.26%)
Nov 16, 2020 112.40 112.49 112.38 112.39 4,172,503 -0.08(-0.08%)
Nov 13, 2020 112.58 112.61 112.45 112.47 7,217,683 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,125 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.80 111.98 1,813,331 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.75 111.81 5,131,613 -0.32(-0.28%)
Nov 09, 2020 112.10 112.14 111.73 112.12 11,943,232 -0.83(-0.74%)
Nov 06, 2020 112.99 113.04 112.83 112.96 11,096,521 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,667,986 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.22 113.36 15,918,482 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.33 112.42 8,577,313 -0.25(-0.23%)
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.