Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.61 107.88 107.61 107.65 5,925,369 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,329 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.85 4,783,899 -0.12(-0.11%)
May 25, 2021 107.69 107.99 107.69 107.97 6,108,730 +0.40(+0.37%)
May 24, 2021 107.53 107.68 107.47 107.57 5,132,043 +0.10(+0.10%)
May 21, 2021 107.54 107.56 107.35 107.47 7,065,676 +0.04(+0.04%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,338 +0.44(+0.41%)
May 19, 2021 107.29 107.51 106.89 106.99 13,981,594 -0.32(-0.30%)
May 18, 2021 107.30 107.36 107.20 107.31 4,590,476 +0.00(+0.00%)
May 17, 2021 107.34 107.39 107.26 107.31 7,131,971 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,592 +0.24(+0.22%)
May 13, 2021 106.95 107.22 106.89 107.18 8,759,675 +0.36(+0.33%)
May 12, 2021 106.94 107.02 106.77 106.82 15,419,799 -0.52(-0.48%)
May 11, 2021 107.36 107.43 107.29 107.34 7,004,660 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.52 6,276,652 -0.22(-0.20%)
May 07, 2021 107.95 108.17 107.64 107.73 13,002,243 +0.04(+0.03%)
May 06, 2021 107.57 107.82 107.56 107.70 6,956,783 +0.05(+0.04%)
May 05, 2021 107.41 107.68 107.41 107.65 7,237,138 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.52 11,871,633 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.20 107.38 9,132,228 +0.18(+0.17%)
Apr 30, 2021 107.15 107.23 106.99 107.19 5,487,197 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.68 107.10 5,899,635 -0.19(-0.18%)
Apr 28, 2021 107.16 107.31 106.88 107.29 9,244,135 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.15 8,210,065 -0.42(-0.39%)
Apr 26, 2021 107.64 107.72 107.57 107.57 7,598,364 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,497 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,434 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,314 +0.06(+0.05%)
Apr 20, 2021 107.33 107.76 107.33 107.68 6,878,486 +0.32(+0.30%)
Apr 19, 2021 107.30 107.54 107.24 107.36 6,102,476 -0.11(-0.11%)
Apr 16, 2021 107.45 107.64 107.42 107.47 7,800,008 -0.29(-0.27%)
Apr 15, 2021 107.42 107.92 107.41 107.77 10,589,653 +0.69(+0.64%)
Apr 14, 2021 107.03 107.12 106.94 107.08 5,186,188 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,149,883 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.66 106.77 5,812,571 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.68 106.84 6,260,722 -0.28(-0.26%)
Apr 08, 2021 106.94 107.13 106.92 107.12 6,736,542 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,396 -0.07(-0.06%)
Apr 06, 2021 106.53 106.84 106.49 106.82 9,320,970 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,120 -0.30(-0.28%)
Apr 01, 2021 106.46 106.66 106.38 106.60 9,076,526 +0.47(+0.44%)
Mar 31, 2021 106.25 106.36 106.00 106.13 9,172,254 -0.15(-0.14%)
Mar 30, 2021 106.08 106.35 105.99 106.28 6,155,537 -0.09(-0.09%)
Mar 29, 2021 106.83 106.84 106.28 106.38 6,701,521 -0.37(-0.34%)
Mar 26, 2021 106.81 107.03 106.73 106.74 6,820,351 -0.36(-0.33%)
Mar 25, 2021 107.30 107.36 106.94 107.10 11,251,224 -0.14(-0.13%)
Mar 24, 2021 106.88 107.26 106.85 107.24 15,572,489 +0.14(+0.13%)
Mar 23, 2021 106.81 107.12 106.73 107.10 8,027,336 +0.53(+0.49%)
Mar 22, 2021 106.50 106.63 106.41 106.57 4,979,649 +0.35(+0.33%)
Mar 19, 2021 106.06 106.38 106.04 106.22 9,308,566 -0.07(-0.06%)
Mar 18, 2021 106.10 106.41 106.00 106.29 8,811,964 -0.67(-0.62%)
Mar 17, 2021 106.73 107.18 106.53 106.96 9,550,974 -0.18(-0.17%)
Mar 16, 2021 107.28 107.36 107.01 107.14 5,830,564 -0.02(-0.02%)
Mar 15, 2021 107.09 107.26 107.06 107.16 4,751,594 +0.13(+0.12%)
Mar 12, 2021 107.12 107.13 106.91 107.02 7,802,485 -0.78(-0.72%)
Mar 11, 2021 107.83 107.95 107.64 107.80 8,061,886 -0.04(-0.04%)
Mar 10, 2021 107.61 107.94 107.56 107.84 6,047,227 +0.23(+0.21%)
Mar 09, 2021 107.58 107.70 107.41 107.61 7,485,733 +0.51(+0.47%)
Mar 08, 2021 107.28 107.30 107.07 107.11 7,891,531 -0.42(-0.39%)
Mar 05, 2021 107.25 107.67 107.16 107.53 9,187,795 -0.15(-0.14%)
Mar 04, 2021 108.21 108.33 107.52 107.68 13,066,240 -0.54(-0.50%)
Mar 03, 2021 108.28 108.30 108.01 108.22 8,914,019 -0.58(-0.54%)
Mar 02, 2021 108.51 108.81 108.46 108.80 6,672,742 +0.20(+0.18%)
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.