Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.42 92.81 92.18 92.34 5,231,517 -0.39(-0.42%)
Dec 29, 2022 92.53 92.81 92.47 92.73 4,171,487 +0.45(+0.49%)
Dec 28, 2022 92.63 92.71 92.26 92.28 3,278,983 -0.22(-0.24%)
Dec 27, 2022 92.77 92.95 92.46 92.50 4,958,756 -0.78(-0.84%)
Dec 23, 2022 93.26 93.47 93.22 93.28 3,282,732 -0.42(-0.45%)
Dec 22, 2022 93.75 93.98 93.65 93.70 2,222,900 -0.03(-0.03%)
Dec 21, 2022 94.00 94.04 93.60 93.73 4,570,701 +0.12(+0.12%)
Dec 20, 2022 93.60 93.82 93.51 93.62 4,356,127 -0.68(-0.73%)
Dec 19, 2022 94.53 94.54 94.22 94.30 4,098,137 -0.77(-0.81%)
Dec 16, 2022 94.65 95.24 94.55 95.07 4,597,845 -0.24(-0.25%)
Dec 15, 2022 95.26 95.46 95.01 95.31 4,505,897 +0.19(+0.19%)
Dec 14, 2022 94.92 95.25 94.50 95.13 6,789,563 +0.26(+0.27%)
Dec 13, 2022 95.40 95.51 94.78 94.87 8,164,901 +0.85(+0.90%)
Dec 12, 2022 94.59 94.67 93.90 94.02 5,395,910 -0.13(-0.14%)
Dec 09, 2022 94.58 94.66 94.16 94.16 4,513,567 -0.70(-0.74%)
Dec 08, 2022 94.90 95.14 94.73 94.86 5,534,474 -0.54(-0.56%)
Dec 07, 2022 94.95 95.50 94.92 95.40 5,597,529 +0.83(+0.88%)
Dec 06, 2022 94.23 94.69 94.15 94.57 5,997,991 +0.58(+0.61%)
Dec 05, 2022 94.39 94.42 93.94 93.99 6,542,842 -0.96(-1.01%)
Dec 02, 2022 94.22 94.96 93.92 94.95 6,010,795 +0.19(+0.20%)
Dec 01, 2022 93.91 94.78 93.89 94.76 18,320,914 +1.02(+1.09%)
Nov 30, 2022 92.74 93.74 92.58 93.74 7,421,527 +0.84(+0.90%)
Nov 29, 2022 92.92 93.22 92.87 92.90 3,495,218 -0.39(-0.42%)
Nov 28, 2022 93.36 93.49 93.16 93.30 4,392,642 +0.04(+0.04%)
Nov 25, 2022 93.03 93.27 93.00 93.26 1,400,995 -0.03(-0.03%)
Nov 23, 2022 92.91 93.32 92.82 93.29 5,452,882 +0.50(+0.54%)
Nov 22, 2022 92.65 92.88 92.55 92.79 5,760,669 +0.53(+0.57%)
Nov 21, 2022 92.71 92.77 92.23 92.26 4,662,680 -0.06(-0.06%)
Nov 18, 2022 92.64 92.76 92.29 92.32 3,230,232 -0.33(-0.35%)
Nov 17, 2022 92.70 92.80 92.44 92.64 6,234,869 -0.63(-0.68%)
Nov 16, 2022 93.03 93.37 92.81 93.28 6,393,726 +0.68(+0.74%)
Nov 15, 2022 92.36 92.66 92.13 92.59 7,121,460 +0.68(+0.74%)
Nov 14, 2022 92.04 92.04 91.74 91.91 4,479,632 -0.22(-0.24%)
Nov 11, 2022 91.90 92.25 91.86 92.13 2,957,584 -0.19(-0.21%)
Nov 10, 2022 91.64 92.36 91.64 92.33 10,005,185 +2.03(+2.24%)
Nov 09, 2022 89.90 90.36 89.83 90.30 3,810,580 +0.31(+0.34%)
Nov 08, 2022 89.65 90.16 89.62 89.99 4,872,529 +0.60(+0.67%)
Nov 07, 2022 89.83 89.88 89.38 89.40 4,466,603 -0.32(-0.35%)
Nov 04, 2022 89.93 90.22 89.69 89.71 5,505,372 -0.19(-0.21%)
Nov 03, 2022 89.49 90.07 89.48 89.91 8,750,812 -0.39(-0.44%)
Nov 02, 2022 90.57 91.11 90.07 90.30 7,896,082 -0.15(-0.17%)
Nov 01, 2022 91.19 91.22 90.30 90.45 6,317,196 -0.02(-0.02%)
Oct 31, 2022 90.49 90.61 90.09 90.47 4,786,679 -0.41(-0.45%)
Oct 28, 2022 90.77 91.22 90.63 90.88 5,906,399 -0.47(-0.51%)
Oct 27, 2022 91.00 91.48 90.72 91.35 7,553,075 +0.64(+0.71%)
Oct 26, 2022 90.47 90.86 90.46 90.71 6,984,214 +0.46(+0.51%)
Oct 25, 2022 90.12 90.50 90.04 90.25 6,575,820 +1.11(+1.25%)
Oct 24, 2022 89.22 89.53 88.82 89.14 6,481,321 -0.11(-0.13%)
Oct 21, 2022 88.74 89.43 88.62 89.25 7,856,590 +0.20(+0.23%)
Oct 20, 2022 89.51 89.74 88.98 89.05 5,988,341 -0.67(-0.75%)
Oct 19, 2022 89.96 90.15 89.66 89.72 6,012,733 -0.95(-1.05%)
Oct 18, 2022 90.68 90.84 90.14 90.67 4,181,212 +0.23(+0.25%)
Oct 17, 2022 91.00 91.14 90.39 90.44 3,355,323 +0.10(+0.11%)
Oct 14, 2022 91.34 91.35 90.30 90.35 6,143,613 -0.51(-0.56%)
Oct 13, 2022 90.06 91.27 90.05 90.85 6,491,027 -0.38(-0.42%)
Oct 12, 2022 90.81 91.36 90.76 91.24 6,102,188 +0.30(+0.33%)
Oct 11, 2022 91.02 91.45 90.69 90.94 5,737,927 +0.23(+0.25%)
Oct 10, 2022 91.11 91.17 90.38 90.71 3,995,858 -0.54(-0.59%)
Oct 07, 2022 91.22 91.54 91.10 91.25 5,306,808 -0.45(-0.49%)
Oct 06, 2022 92.05 92.17 91.57 91.70 11,874,575 -0.51(-0.55%)
Oct 05, 2022 92.53 92.56 91.97 92.20 8,978,390 -0.88(-0.95%)
Oct 04, 2022 93.27 93.62 92.91 93.09 7,682,090 +0.19(+0.21%)
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.