Skip to main content

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

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 94.08 94.20 94.02 94.13 4,231,433 -0.23(-0.25%)
Oct 30, 2018 94.39 94.50 94.31 94.36 6,145,594 -0.21(-0.22%)
Oct 29, 2018 94.45 94.67 94.30 94.56 4,028,438 -0.01(-0.01%)
Oct 26, 2018 94.51 94.72 94.48 94.57 4,513,715 +0.42(+0.45%)
Oct 25, 2018 94.21 94.28 94.07 94.15 3,806,100 -0.22(-0.24%)
Oct 24, 2018 94.13 94.41 94.07 94.38 5,220,021 +0.50(+0.54%)
Oct 23, 2018 94.12 94.25 93.83 93.87 4,726,974 +0.24(+0.26%)
Oct 22, 2018 93.71 93.75 93.62 93.63 1,807,433 +0.02(+0.02%)
Oct 19, 2018 93.71 93.73 93.54 93.61 5,915,943 -0.11(-0.12%)
Oct 18, 2018 93.51 93.88 93.46 93.72 2,767,310 +0.17(+0.18%)
Oct 17, 2018 93.81 93.90 93.56 93.56 3,567,801 -0.27(-0.29%)
Oct 16, 2018 93.76 93.84 93.70 93.83 2,891,977 -0.01(-0.01%)
Oct 15, 2018 93.87 93.92 93.75 93.84 1,989,090 +0.06(+0.06%)
Oct 12, 2018 93.78 94.00 93.73 93.78 2,831,726 -0.11(-0.12%)
Oct 11, 2018 93.71 94.02 93.60 93.89 6,225,691 +0.38(+0.41%)
Oct 10, 2018 93.24 93.54 93.20 93.51 3,210,333 +0.05(+0.05%)
Oct 09, 2018 93.31 93.46 93.28 93.46 3,279,028 +0.18(+0.19%)
Oct 08, 2018 93.34 93.38 93.27 93.28 2,083,006 +0.04(+0.04%)
Oct 05, 2018 93.34 93.42 93.13 93.25 6,070,689 -0.22(-0.24%)
Oct 04, 2018 93.49 93.63 93.40 93.47 6,873,674 -0.24(-0.26%)
Oct 03, 2018 94.24 94.25 93.59 93.71 7,071,722 -0.70(-0.74%)
Oct 02, 2018 94.31 94.48 94.31 94.42 3,117,362 +0.24(+0.26%)
Oct 01, 2018 94.28 94.34 94.17 94.17 6,852,884 -0.24(-0.25%)
Sep 28, 2018 94.52 94.53 94.37 94.41 4,212,407 +0.05(+0.05%)
Sep 27, 2018 94.30 94.39 94.24 94.36 6,796,812 +0.00(+0.00%)
Sep 26, 2018 94.15 94.38 94.10 94.36 2,682,074 +0.31(+0.33%)
Sep 25, 2018 94.04 94.08 93.95 94.06 3,084,778 -0.09(-0.10%)
Sep 24, 2018 94.11 94.26 94.10 94.15 2,560,927 -0.10(-0.11%)
Sep 21, 2018 94.16 94.31 94.16 94.25 1,097,626 +0.04(+0.04%)
Sep 20, 2018 94.09 94.31 94.07 94.22 3,186,644 +0.01(+0.01%)
Sep 19, 2018 94.31 94.32 94.07 94.20 5,910,742 -0.16(-0.17%)
Sep 18, 2018 94.64 94.64 94.34 94.36 5,328,844 -0.39(-0.41%)
Sep 17, 2018 94.64 94.79 94.61 94.76 4,080,996 +0.02(+0.02%)
Sep 14, 2018 94.73 94.83 94.68 94.74 4,018,235 -0.18(-0.19%)
Sep 13, 2018 95.06 95.06 94.90 94.92 1,373,330 -0.01(-0.01%)
Sep 12, 2018 94.96 95.01 94.92 94.92 1,499,072 +0.11(+0.12%)
Sep 11, 2018 94.97 95.00 94.81 94.81 3,601,102 -0.35(-0.36%)
Sep 10, 2018 95.08 95.20 95.08 95.16 3,333,665 +0.06(+0.06%)
Sep 07, 2018 95.20 95.22 95.06 95.10 4,720,232 -0.43(-0.45%)
Sep 06, 2018 95.39 95.61 95.38 95.53 1,775,313 +0.20(+0.21%)
Sep 05, 2018 95.33 95.40 95.23 95.34 1,427,687 -0.01(-0.01%)
Sep 04, 2018 95.43 95.48 95.29 95.34 3,664,331 -0.22(-0.23%)
Aug 31, 2018 95.56 95.56 95.56 0 +0.02(+0.02%)
Aug 30, 2018 95.50 95.63 95.46 95.54 2,985,977 +0.18(+0.19%)
Aug 29, 2018 95.42 95.43 95.27 95.37 1,525,129 -0.03(-0.03%)
Aug 28, 2018 95.44 95.48 95.35 95.40 1,617,828 -0.21(-0.22%)
Aug 27, 2018 95.69 95.72 95.59 95.61 1,988,798 -0.21(-0.22%)
Aug 24, 2018 95.63 95.84 95.59 95.82 1,392,210 +0.03(+0.03%)
Aug 23, 2018 95.84 95.88 95.77 95.80 935,273 -0.01(-0.01%)
Aug 22, 2018 95.89 95.89 95.72 95.81 2,573,501 +0.18(+0.19%)
Aug 21, 2018 95.67 95.67 95.56 95.63 2,702,250 -0.13(-0.14%)
Aug 20, 2018 95.65 95.80 95.63 95.76 3,114,973 +0.30(+0.31%)
Aug 17, 2018 95.51 95.59 95.37 95.46 3,267,711 +0.04(+0.04%)
Aug 16, 2018 95.47 95.48 95.26 95.42 2,785,745 -0.03(-0.03%)
Aug 15, 2018 95.42 95.63 95.40 95.45 5,165,506 +0.23(+0.24%)
Aug 14, 2018 95.29 95.30 95.17 95.22 2,671,032 -0.09(-0.10%)
Aug 13, 2018 95.28 95.42 95.21 95.31 1,894,795 -0.03(-0.03%)
Aug 10, 2018 95.18 95.46 95.15 95.34 4,646,930 +0.41(+0.43%)
Aug 09, 2018 94.82 94.93 94.80 94.93 4,636,417 +0.26(+0.28%)
Aug 08, 2018 94.61 94.72 94.60 94.67 2,985,469 +0.08(+0.09%)
Aug 07, 2018 94.72 94.72 94.57 94.59 2,342,242 -0.20(-0.21%)
Aug 06, 2018 94.80 94.95 94.77 94.78 4,152,370 +0.05(+0.05%)
Aug 03, 2018 94.57 94.76 94.56 94.73 2,335,061 +0.24(+0.26%)
Aug 02, 2018 94.45 94.51 94.36 94.49 3,619,321 +0.11(+0.12%)
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.