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 (%)
May 31, 2022 98.47 98.49 98.04 98.20 7,126,490 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,089 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,346 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.91 99.14 4,497,469 +0.20(+0.20%)
May 24, 2022 98.60 99.29 98.57 98.94 7,140,656 +0.85(+0.86%)
May 23, 2022 98.44 98.63 98.08 98.09 6,019,011 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,216,981 +0.46(+0.46%)
May 19, 2022 98.75 98.78 98.16 98.24 5,405,637 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,480 +0.69(+0.71%)
May 17, 2022 97.28 97.56 97.16 97.19 4,510,558 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,552 +0.41(+0.42%)
May 13, 2022 97.77 97.84 97.47 97.52 6,330,811 -0.51(-0.52%)
May 12, 2022 98.01 98.44 97.90 98.04 8,556,627 +0.32(+0.33%)
May 11, 2022 96.88 97.75 96.75 97.71 7,541,864 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,771 +0.32(+0.33%)
May 09, 2022 96.13 96.84 96.08 96.79 7,693,287 +0.71(+0.74%)
May 06, 2022 96.14 96.57 95.98 96.08 13,192,552 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,450 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,287 +0.63(+0.65%)
May 03, 2022 97.44 97.51 96.96 96.98 8,553,110 +0.11(+0.12%)
May 02, 2022 97.09 97.15 96.77 96.87 11,917,852 -0.73(-0.74%)
Apr 29, 2022 97.39 97.97 97.35 97.59 10,547,690 -0.52(-0.53%)
Apr 28, 2022 97.93 98.14 97.74 98.12 7,314,749 -0.14(-0.14%)
Apr 27, 2022 98.75 98.84 98.21 98.26 8,331,668 -0.55(-0.56%)
Apr 26, 2022 98.82 98.98 98.50 98.81 10,087,171 +0.65(+0.67%)
Apr 25, 2022 98.30 98.70 98.10 98.15 9,078,016 +0.63(+0.64%)
Apr 22, 2022 97.23 97.79 97.19 97.53 5,743,023 +0.05(+0.05%)
Apr 21, 2022 97.75 97.76 97.08 97.48 9,625,844 -0.54(-0.55%)
Apr 20, 2022 97.66 98.17 97.55 98.02 7,879,178 +0.76(+0.78%)
Apr 19, 2022 97.53 97.71 97.20 97.26 7,379,332 -0.65(-0.66%)
Apr 18, 2022 98.28 98.29 97.88 97.91 4,836,948 -0.28(-0.29%)
Apr 14, 2022 98.94 98.98 98.08 98.19 6,488,168 -0.89(-0.90%)
Apr 13, 2022 99.14 99.59 99.02 99.08 6,685,273 +0.22(+0.22%)
Apr 12, 2022 98.90 99.28 98.75 98.87 12,863,665 +0.47(+0.48%)
Apr 11, 2022 98.51 98.63 98.27 98.39 7,749,512 -0.47(-0.48%)
Apr 08, 2022 98.80 99.12 98.72 98.87 8,524,336 -0.50(-0.51%)
Apr 07, 2022 99.37 99.64 99.16 99.37 5,813,942 -0.25(-0.25%)
Apr 06, 2022 99.34 99.97 99.34 99.62 9,538,292 -0.35(-0.35%)
Apr 05, 2022 100.88 100.90 99.86 99.97 10,192,194 -1.21(-1.19%)
Apr 04, 2022 101.34 101.36 100.98 101.17 7,766,141 -0.07(-0.07%)
Apr 01, 2022 100.92 101.58 100.81 101.24 10,784,215 -0.66(-0.65%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,311 +0.19(+0.19%)
Mar 30, 2022 101.11 101.74 101.04 101.71 6,782,300 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,951,918 +0.50(+0.50%)
Mar 28, 2022 100.75 101.17 100.62 100.81 13,561,100 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,426 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.63 11,719,596 -0.57(-0.56%)
Mar 23, 2022 101.76 102.20 101.54 102.20 11,835,899 +0.68(+0.67%)
Mar 22, 2022 101.65 101.68 101.43 101.51 8,131,842 -0.56(-0.55%)
Mar 21, 2022 102.67 102.83 102.00 102.07 11,604,850 -1.35(-1.30%)
Mar 18, 2022 103.29 103.56 103.29 103.42 7,919,475 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.93 103.12 7,610,192 -0.20(-0.19%)
Mar 16, 2022 103.35 103.47 102.64 103.31 13,549,300 -0.14(-0.14%)
Mar 15, 2022 104.06 104.11 103.38 103.46 9,802,251 -0.05(-0.05%)
Mar 14, 2022 103.99 104.06 103.50 103.50 9,093,532 -1.33(-1.27%)
Mar 11, 2022 104.75 104.97 104.63 104.83 5,871,793 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,576 -0.48(-0.46%)
Mar 09, 2022 105.56 105.66 105.23 105.34 8,363,961 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,521 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,110 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.15 21,200,672 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,579 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,084 -1.61(-1.50%)
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.