Skip to main content

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

98.64 -0.32 (-0.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 91.24 91.63 91.00 91.16 5,299,432 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,641 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,551 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,130 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.03 92.08 3,325,348 -0.42(-0.45%)
Dec 22, 2022 92.55 92.78 92.45 92.50 2,251,758 -0.03(-0.03%)
Dec 21, 2022 92.80 92.83 92.40 92.53 4,630,038 +0.11(+0.12%)
Dec 20, 2022 92.40 92.62 92.31 92.42 4,412,679 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.02 93.09 4,151,339 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,534 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.80 94.09 4,564,393 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.29 93.91 6,877,715 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,270,911 +0.84(+0.90%)
Dec 12, 2022 93.38 93.46 92.70 92.82 5,465,969 -0.13(-0.14%)
Dec 09, 2022 93.37 93.44 92.95 92.95 4,572,169 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,355 -0.53(-0.56%)
Dec 07, 2022 93.74 94.28 93.70 94.17 5,670,205 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.36 6,075,867 +0.57(+0.61%)
Dec 05, 2022 93.18 93.21 92.74 92.79 6,627,791 -0.95(-1.01%)
Dec 02, 2022 93.01 93.75 92.72 93.74 6,088,837 +0.19(+0.20%)
Dec 01, 2022 92.71 93.57 92.68 93.55 18,558,786 +1.01(+1.09%)
Nov 30, 2022 91.55 92.54 91.39 92.54 7,517,884 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,598 -0.39(-0.42%)
Nov 28, 2022 92.17 92.29 91.97 92.10 4,449,673 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,184 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.63 92.09 5,523,679 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.37 91.60 5,835,462 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.08 4,723,217 -0.06(-0.06%)
Nov 18, 2022 91.46 91.57 91.11 91.13 3,272,171 -0.32(-0.35%)
Nov 17, 2022 91.51 91.61 91.26 91.46 6,315,819 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.62 92.08 6,476,738 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,213,921 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,793 -0.22(-0.24%)
Nov 11, 2022 90.73 91.07 90.68 90.95 2,995,984 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,087 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,055 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,791 +0.59(+0.67%)
Nov 07, 2022 88.68 88.73 88.23 88.25 4,524,595 -0.31(-0.35%)
Nov 04, 2022 88.77 89.07 88.55 88.56 5,576,851 -0.19(-0.21%)
Nov 03, 2022 88.35 88.92 88.34 88.75 8,864,427 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,600 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,214 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,838 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.47 89.72 5,983,100 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.56 90.18 7,651,159 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.55 7,074,911 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,213 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 88.00 6,565,487 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,616 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,105 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.51 88.57 6,090,814 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,509 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,895 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.19 6,223,394 -0.50(-0.56%)
Oct 13, 2022 88.90 90.10 88.89 89.69 6,575,320 -0.38(-0.42%)
Oct 12, 2022 89.65 90.19 89.59 90.07 6,181,430 +0.29(+0.33%)
Oct 11, 2022 89.85 90.28 89.53 89.77 5,812,440 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.55 4,047,748 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.08 5,375,722 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,028,777 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.80 91.02 9,094,983 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,781,849 +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.