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 (%)
Jun 30, 2021 112.78 112.96 112.77 112.80 6,729,950 +0.18(+0.16%)
Jun 29, 2021 112.41 112.63 112.40 112.62 3,453,794 +0.06(+0.05%)
Jun 28, 2021 112.42 112.67 112.41 112.56 5,087,597 +0.35(+0.31%)
Jun 25, 2021 112.52 112.56 112.01 112.21 6,877,375 -0.23(-0.21%)
Jun 24, 2021 112.46 112.59 112.39 112.44 3,718,501 -0.02(-0.02%)
Jun 23, 2021 112.56 112.68 112.41 112.46 5,559,602 -0.22(-0.20%)
Jun 22, 2021 112.36 112.70 112.33 112.69 5,590,175 +0.20(+0.18%)
Jun 21, 2021 112.57 112.66 112.39 112.48 6,614,383 -0.36(-0.32%)
Jun 18, 2021 112.36 112.88 112.13 112.84 13,756,019 +0.63(+0.57%)
Jun 17, 2021 111.98 112.57 111.91 112.21 9,049,345 +0.40(+0.36%)
Jun 16, 2021 112.63 112.69 111.64 111.81 13,852,355 -0.76(-0.68%)
Jun 15, 2021 112.50 112.60 112.44 112.57 4,313,416 +0.01(+0.01%)
Jun 14, 2021 112.80 112.80 112.51 112.56 3,820,033 -0.35(-0.31%)
Jun 11, 2021 113.00 113.02 112.81 112.91 4,007,778 -0.17(-0.15%)
Jun 10, 2021 112.43 113.09 112.38 113.08 6,650,006 +0.40(+0.36%)
Jun 09, 2021 112.73 112.85 112.53 112.68 5,815,064 +0.35(+0.31%)
Jun 08, 2021 112.36 112.38 112.28 112.33 4,874,286 +0.32(+0.29%)
Jun 07, 2021 111.95 112.04 111.92 112.00 3,141,787 -0.09(-0.08%)
Jun 04, 2021 111.76 112.10 111.74 112.09 6,477,295 +0.61(+0.55%)
Jun 03, 2021 111.66 111.66 111.43 111.48 3,677,023 -0.28(-0.25%)
Jun 02, 2021 111.75 111.84 111.70 111.76 4,371,942 +0.13(+0.11%)
Jun 01, 2021 111.53 111.65 111.39 111.63 9,725,067 -0.02(-0.02%)
May 28, 2021 111.61 111.89 111.61 111.65 5,712,857 -0.01(-0.01%)
May 27, 2021 111.61 111.66 111.46 111.66 6,145,715 -0.20(-0.17%)
May 26, 2021 111.91 112.05 111.81 111.86 4,612,325 -0.13(-0.11%)
May 25, 2021 111.69 112.00 111.69 111.98 5,889,641 +0.41(+0.37%)
May 24, 2021 111.53 111.68 111.47 111.58 4,947,982 +0.11(+0.10%)
May 21, 2021 111.54 111.56 111.34 111.47 6,812,266 +0.04(+0.03%)
May 20, 2021 111.17 111.44 111.14 111.43 8,619,693 +0.46(+0.41%)
May 19, 2021 111.28 111.51 110.87 110.97 13,480,146 -0.33(-0.30%)
May 18, 2021 111.29 111.35 111.19 111.30 4,425,839 +0.00(+0.00%)
May 17, 2021 111.33 111.38 111.25 111.30 6,876,184 -0.11(-0.10%)
May 14, 2021 111.33 111.45 111.21 111.41 8,138,835 +0.24(+0.22%)
May 13, 2021 110.93 111.20 110.86 111.17 8,445,510 +0.37(+0.33%)
May 12, 2021 110.92 111.00 110.75 110.79 14,866,769 -0.54(-0.48%)
May 11, 2021 111.35 111.42 111.28 111.33 6,753,438 -0.19(-0.17%)
May 10, 2021 111.79 111.88 111.47 111.52 6,051,541 -0.22(-0.20%)
May 07, 2021 111.97 112.19 111.64 111.74 12,535,918 +0.04(+0.03%)
May 06, 2021 111.58 111.83 111.56 111.70 6,707,278 +0.05(+0.04%)
May 05, 2021 111.40 111.68 111.40 111.65 6,977,578 +0.14(+0.12%)
May 04, 2021 111.59 111.81 111.46 111.52 11,445,858 +0.15(+0.13%)
May 03, 2021 111.22 111.60 111.19 111.37 8,804,702 +0.19(+0.17%)
Apr 30, 2021 111.13 111.22 110.97 111.18 5,290,399 +0.10(+0.09%)
Apr 29, 2021 110.75 111.09 110.64 111.08 5,688,045 -0.20(-0.18%)
Apr 28, 2021 111.14 111.30 110.86 111.28 8,912,595 +0.15(+0.13%)
Apr 27, 2021 111.41 111.51 111.13 111.13 7,915,612 -0.44(-0.39%)
Apr 26, 2021 111.64 111.73 111.57 111.57 7,325,849 -0.12(-0.11%)
Apr 23, 2021 111.81 111.82 111.51 111.69 5,649,346 -0.15(-0.13%)
Apr 22, 2021 111.74 111.86 111.47 111.83 7,875,473 +0.09(+0.08%)
Apr 21, 2021 111.68 111.80 111.52 111.75 8,178,095 +0.06(+0.05%)
Apr 20, 2021 111.33 111.77 111.33 111.69 6,631,790 +0.33(+0.30%)
Apr 19, 2021 111.29 111.54 111.23 111.36 5,883,610 -0.12(-0.10%)
Apr 16, 2021 111.44 111.64 111.41 111.47 7,520,261 -0.30(-0.27%)
Apr 15, 2021 111.41 111.93 111.41 111.78 10,209,855 +0.71(+0.64%)
Apr 14, 2021 111.02 111.10 110.92 111.06 5,000,186 -0.14(-0.12%)
Apr 13, 2021 110.77 111.20 110.74 111.20 7,857,588 +0.46(+0.41%)
Apr 12, 2021 110.72 110.77 110.62 110.74 5,604,103 -0.07(-0.06%)
Apr 09, 2021 110.74 111.01 110.64 110.81 6,036,181 -0.29(-0.26%)
Apr 08, 2021 110.92 111.11 110.90 111.10 6,494,937 +0.38(+0.34%)
Apr 07, 2021 110.77 110.99 110.68 110.72 6,476,477 -0.07(-0.06%)
Apr 06, 2021 110.49 110.81 110.45 110.79 8,986,674 +0.54(+0.49%)
Apr 05, 2021 110.19 110.34 110.02 110.25 10,195,844 -0.31(-0.28%)
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.