Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 117.27 117.61 117.13 117.29 6,583,395 +0.21(+0.18%)
Mar 30, 2020 117.59 117.88 117.00 117.08 4,815,440 +0.27(+0.23%)
Mar 27, 2020 116.65 117.21 116.52 116.81 5,470,819 +0.86(+0.74%)
Mar 26, 2020 115.78 116.35 115.78 115.95 3,505,284 +0.28(+0.24%)
Mar 25, 2020 115.63 116.12 115.29 115.67 5,724,824 +0.07(+0.06%)
Mar 24, 2020 115.40 115.84 115.15 115.60 5,422,333 -0.79(-0.68%)
Mar 23, 2020 115.33 116.89 115.33 116.40 12,671,387 +1.36(+1.18%)
Mar 20, 2020 113.59 115.75 113.36 115.03 9,986,009 +2.86(+2.55%)
Mar 19, 2020 112.14 113.58 111.92 112.18 6,942,173 +0.37(+0.33%)
Mar 18, 2020 112.58 113.74 111.36 111.81 13,729,410 -1.57(-1.39%)
Mar 17, 2020 115.78 116.14 113.37 113.38 5,882,999 +0.08(+0.07%)
Mar 16, 2020 115.89 116.52 113.31 113.31 7,220,569 +0.00(+0.00%)
Mar 13, 2020 113.74 114.88 112.98 113.31 9,007,904 -0.74(-0.65%)
Mar 12, 2020 116.01 116.61 110.46 114.05 11,052,360 +0.06(+0.05%)
Mar 11, 2020 116.13 116.44 113.55 113.99 13,791,769 -1.15(-1.00%)
Mar 10, 2020 116.72 117.56 115.14 115.14 15,610,908 -2.15(-1.84%)
Mar 09, 2020 118.76 119.16 117.27 117.29 25,674,936 +1.04(+0.90%)
Mar 06, 2020 116.81 117.13 115.95 116.25 12,029,320 +1.17(+1.01%)
Mar 05, 2020 114.90 115.21 114.82 115.08 5,463,480 +1.01(+0.89%)
Mar 04, 2020 114.48 114.81 113.98 114.07 7,899,261 -0.25(-0.22%)
Mar 03, 2020 113.12 115.18 113.00 114.32 11,871,427 +1.31(+1.16%)
Mar 02, 2020 113.50 113.88 112.94 113.01 20,094,544 -0.08(-0.07%)
Feb 28, 2020 112.73 113.27 112.60 113.08 13,933,326 +1.25(+1.12%)
Feb 27, 2020 112.00 112.20 111.46 111.83 8,948,417 +0.54(+0.49%)
Feb 26, 2020 111.11 111.67 110.99 111.29 20,375,048 -0.06(-0.05%)
Feb 25, 2020 111.01 111.59 110.98 111.35 10,384,147 +0.31(+0.28%)
Feb 24, 2020 111.10 111.18 110.92 111.04 7,054,904 +0.86(+0.78%)
Feb 21, 2020 110.03 110.45 110.02 110.18 5,579,718 +0.44(+0.40%)
Feb 20, 2020 109.58 109.88 109.57 109.74 3,580,442 +0.32(+0.29%)
Feb 19, 2020 109.32 109.47 109.27 109.42 1,743,895 -0.02(-0.02%)
Feb 18, 2020 109.41 109.60 109.31 109.44 8,667,036 +0.17(+0.16%)
Feb 14, 2020 109.24 109.33 109.17 109.27 2,119,069 +0.27(+0.25%)
Feb 13, 2020 108.96 109.11 108.92 109.00 1,936,986 +0.10(+0.09%)
Feb 12, 2020 108.95 108.97 108.81 108.90 1,527,736 -0.28(-0.26%)
Feb 11, 2020 109.28 109.33 109.11 109.18 1,718,341 -0.26(-0.24%)
Feb 10, 2020 109.46 109.57 109.33 109.44 1,979,609 +0.21(+0.19%)
Feb 07, 2020 109.15 109.32 109.06 109.23 6,406,047 +0.52(+0.48%)
Feb 06, 2020 108.60 108.78 108.55 108.71 1,759,747 +0.08(+0.07%)
Feb 05, 2020 108.70 108.85 108.61 108.63 9,360,931 -0.47(-0.43%)
Feb 04, 2020 109.21 109.22 108.94 109.10 2,664,490 -0.64(-0.58%)
Feb 03, 2020 109.56 109.78 109.28 109.74 5,933,437 -0.09(-0.09%)
Jan 31, 2020 109.51 109.91 109.49 109.83 10,138,726 +0.55(+0.50%)
Jan 30, 2020 109.36 109.63 109.20 109.28 4,574,252 +0.11(+0.10%)
Jan 29, 2020 108.80 109.22 108.80 109.18 2,522,787 +0.52(+0.48%)
Jan 28, 2020 108.92 108.94 108.62 108.66 1,997,498 -0.37(-0.34%)
Jan 27, 2020 109.01 109.03 108.85 109.02 3,970,522 +0.73(+0.68%)
Jan 24, 2020 108.04 108.45 108.02 108.29 8,236,618 +0.39(+0.36%)
Jan 23, 2020 107.89 108.10 107.85 107.91 1,963,764 +0.27(+0.25%)
Jan 22, 2020 107.62 107.69 107.56 107.64 1,856,129 +0.02(+0.02%)
Jan 21, 2020 107.43 107.65 107.42 107.62 2,445,861 +0.42(+0.40%)
Jan 17, 2020 107.03 107.19 106.99 107.19 2,727,680 -0.09(-0.08%)
Jan 16, 2020 107.34 107.39 107.19 107.28 2,281,976 -0.22(-0.21%)
Jan 15, 2020 107.43 107.50 107.31 107.50 2,839,591 +0.27(+0.25%)
Jan 14, 2020 107.08 107.25 107.06 107.23 2,467,369 +0.21(+0.20%)
Jan 13, 2020 107.01 107.04 106.89 107.02 2,775,060 -0.12(-0.12%)
Jan 10, 2020 106.99 107.21 106.99 107.14 2,699,645 +0.23(+0.22%)
Jan 09, 2020 106.59 106.94 106.55 106.91 3,821,637 +0.08(+0.07%)
Jan 08, 2020 107.18 107.30 106.70 106.84 5,275,856 -0.25(-0.23%)
Jan 07, 2020 107.22 107.32 107.09 107.09 2,116,918 -0.15(-0.14%)
Jan 06, 2020 107.54 107.55 107.15 107.24 2,818,357 -0.12(-0.11%)
Jan 03, 2020 107.05 107.38 106.94 107.36 3,986,753 +0.71(+0.67%)
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.