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 (%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,252 +0.65(+0.60%)
Nov 29, 2021 108.37 108.84 108.34 108.76 14,720,109 -0.25(-0.23%)
Nov 26, 2021 108.64 109.03 108.58 109.01 14,688,697 +1.39(+1.29%)
Nov 24, 2021 107.31 107.64 107.24 107.62 8,808,762 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.29 107.29 12,217,559 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,088 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.53 11,358,213 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.99 108.23 10,777,830 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.17 10,590,316 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,936,919 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,637 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,007 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,726 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,040 -0.93(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.36 13,066,120 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.86 7,836,540 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,386 +0.59(+0.55%)
Nov 04, 2021 108.34 108.82 108.34 108.73 13,404,775 +0.59(+0.54%)
Nov 03, 2021 108.51 108.54 107.97 108.15 18,025,290 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.34 108.49 12,902,736 +0.27(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,225 -0.01(-0.01%)
Oct 29, 2021 107.89 108.45 107.81 108.23 11,919,764 +0.06(+0.05%)
Oct 28, 2021 108.35 108.50 108.07 108.17 10,528,254 -0.29(-0.27%)
Oct 27, 2021 108.24 108.64 107.94 108.47 17,094,600 +0.61(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,374 +0.13(+0.12%)
Oct 25, 2021 107.62 107.73 5,120,877 +0.12(+0.11%)
Oct 22, 2021 107.43 107.68 107.32 107.61 10,807,933 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.29 107.32 7,524,142 -0.28(-0.26%)
Oct 20, 2021 107.66 107.83 107.58 107.61 6,598,366 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.64 107.66 7,885,413 -0.39(-0.36%)
Oct 18, 2021 107.87 108.13 107.70 108.04 9,217,875 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.14 108.19 9,203,493 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,080,939 +0.25(+0.24%)
Oct 13, 2021 108.33 108.63 108.28 108.48 12,351,944 +0.21(+0.19%)
Oct 12, 2021 107.97 108.31 107.90 108.27 8,409,657 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,394,982 -0.27(-0.25%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,175 -0.25(-0.24%)
Oct 07, 2021 108.47 108.50 108.27 108.30 8,642,703 -0.42(-0.38%)
Oct 06, 2021 108.72 108.83 108.63 108.71 7,915,436 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,000 -0.34(-0.31%)
Oct 04, 2021 108.97 109.21 108.83 109.02 8,146,636 -0.13(-0.12%)
Oct 01, 2021 108.92 109.20 108.83 109.16 21,002,630 +0.44(+0.41%)
Sep 30, 2021 108.48 108.75 108.43 108.71 7,745,430 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.38 108.58 8,864,681 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.25 108.47 10,911,760 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,712 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,266 -0.33(-0.30%)
Sep 23, 2021 110.00 110.02 109.50 109.50 11,287,703 -1.00(-0.91%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,622,946 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,371 -0.07(-0.06%)
Sep 20, 2021 110.31 110.59 110.22 110.47 9,307,332 +0.56(+0.51%)
Sep 17, 2021 109.96 109.99 109.81 109.91 8,067,417 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,022,893 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,766 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.49 110.77 7,409,554 +0.42(+0.38%)
Sep 13, 2021 110.33 110.45 110.30 110.35 4,524,922 +0.12(+0.11%)
Sep 10, 2021 110.33 110.42 110.12 110.23 8,634,866 -0.34(-0.31%)
Sep 09, 2021 110.31 110.69 110.21 110.57 7,429,164 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,176 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.96 7,523,525 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,531 -0.27(-0.24%)
Sep 02, 2021 110.65 110.66 110.52 110.66 3,154,451 +0.13(+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.