Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 100.62 100.85 100.18 100.35 5,831,760 -0.42(-0.41%)
Aug 30, 2022 100.80 101.12 100.43 100.77 4,500,538 -0.03(-0.03%)
Aug 29, 2022 100.98 100.98 100.66 100.80 4,442,952 -0.58(-0.57%)
Aug 26, 2022 101.26 101.63 101.03 101.37 5,569,196 -0.12(-0.12%)
Aug 25, 2022 100.93 101.53 100.80 101.49 6,684,147 +0.65(+0.64%)
Aug 24, 2022 100.95 101.05 100.70 100.85 3,525,251 -0.34(-0.33%)
Aug 23, 2022 101.26 101.89 101.11 101.18 7,800,634 -0.25(-0.25%)
Aug 22, 2022 101.80 101.85 101.38 101.43 4,150,146 -0.45(-0.44%)
Aug 19, 2022 102.02 102.08 101.76 101.88 6,717,365 -0.89(-0.86%)
Aug 18, 2022 102.83 103.12 102.67 102.77 3,731,067 +0.20(+0.19%)
Aug 17, 2022 102.70 102.75 102.36 102.57 6,404,202 -0.70(-0.67%)
Aug 16, 2022 103.18 103.30 102.78 103.26 3,260,898 -0.12(-0.12%)
Aug 15, 2022 103.56 103.71 103.34 103.38 3,460,972 +0.33(+0.32%)
Aug 12, 2022 103.04 103.09 102.72 103.05 4,152,932 +0.41(+0.40%)
Aug 11, 2022 103.57 103.68 102.54 102.65 8,358,647 -0.69(-0.66%)
Aug 10, 2022 103.74 104.10 103.32 103.33 7,303,081 +0.06(+0.06%)
Aug 09, 2022 103.29 103.47 103.17 103.27 3,837,215 -0.31(-0.30%)
Aug 08, 2022 103.39 103.63 103.30 103.58 6,720,689 +0.61(+0.59%)
Aug 05, 2022 103.12 103.16 102.75 102.97 10,111,354 -1.51(-1.45%)
Aug 04, 2022 104.07 104.51 103.92 104.48 9,931,381 +0.53(+0.51%)
Aug 03, 2022 103.37 103.97 102.82 103.96 7,875,634 +0.43(+0.41%)
Aug 02, 2022 104.94 105.13 103.46 103.53 9,324,264 -1.45(-1.38%)
Aug 01, 2022 104.67 105.05 104.52 104.98 9,729,360 +0.61(+0.59%)
Jul 29, 2022 104.12 104.77 104.01 104.37 6,006,720 +0.04(+0.04%)
Jul 28, 2022 104.30 104.52 103.95 104.33 5,812,333 +1.02(+0.99%)
Jul 27, 2022 103.35 103.82 103.23 103.31 7,532,503 +0.21(+0.20%)
Jul 26, 2022 103.76 103.90 103.06 103.10 4,772,498 +0.04(+0.04%)
Jul 25, 2022 102.79 103.11 102.76 103.06 3,017,442 -0.37(-0.36%)
Jul 22, 2022 103.21 103.67 103.03 103.43 7,806,360 +1.17(+1.15%)
Jul 21, 2022 101.51 102.26 101.41 102.26 5,385,208 +1.15(+1.14%)
Jul 20, 2022 101.70 101.71 101.03 101.11 53,463,448 -0.10(-0.10%)
Jul 19, 2022 101.54 101.63 101.11 101.21 3,019,023 -0.47(-0.46%)
Jul 18, 2022 101.64 101.82 101.25 101.67 3,174,850 -0.30(-0.29%)
Jul 15, 2022 101.69 102.21 101.66 101.97 3,863,304 +0.35(+0.34%)
Jul 14, 2022 101.42 101.86 101.16 101.62 5,411,460 -0.57(-0.55%)
Jul 13, 2022 101.14 102.27 101.00 102.19 6,861,542 +0.44(+0.43%)
Jul 12, 2022 102.05 102.25 101.67 101.75 3,697,229 +0.24(+0.23%)
Jul 11, 2022 101.25 101.68 101.20 101.51 2,786,890 +0.79(+0.79%)
Jul 08, 2022 101.06 101.07 100.60 100.72 3,692,943 -0.62(-0.61%)
Jul 07, 2022 101.99 101.99 101.25 101.33 4,089,209 -0.62(-0.61%)
Jul 06, 2022 103.21 103.22 101.94 101.96 4,791,134 -0.87(-0.85%)
Jul 05, 2022 102.96 103.23 102.66 102.83 6,702,233 +0.38(+0.37%)
Jul 01, 2022 102.34 103.18 102.20 102.46 63,706,692 +1.09(+1.07%)
Jun 30, 2022 101.17 101.61 101.08 101.37 5,459,224 +0.77(+0.77%)
Jun 29, 2022 99.96 100.60 99.87 100.60 3,592,320 +0.80(+0.80%)
Jun 28, 2022 99.56 99.82 99.41 99.79 3,797,864 +0.13(+0.13%)
Jun 27, 2022 99.65 100.10 99.54 99.66 5,489,368 -0.56(-0.56%)
Jun 24, 2022 100.46 100.83 100.15 100.23 5,174,107 -0.36(-0.35%)
Jun 23, 2022 100.64 101.24 100.47 100.59 9,332,116 +0.56(+0.56%)
Jun 22, 2022 99.92 100.20 99.79 100.02 9,589,185 +1.25(+1.26%)
Jun 21, 2022 98.75 99.04 98.65 98.77 10,437,116 -0.52(-0.52%)
Jun 17, 2022 99.35 99.55 98.64 99.29 7,106,175 +0.03(+0.03%)
Jun 16, 2022 97.65 99.31 97.53 99.26 9,253,011 +0.64(+0.65%)
Jun 15, 2022 98.05 98.65 97.50 98.61 10,350,426 +1.36(+1.40%)
Jun 14, 2022 98.26 98.39 97.09 97.26 7,901,419 -0.78(-0.80%)
Jun 13, 2022 98.75 98.89 97.52 98.04 9,285,246 -1.77(-1.78%)
Jun 10, 2022 100.29 100.39 99.68 99.81 4,484,193 -0.99(-0.98%)
Jun 09, 2022 100.77 101.01 100.59 100.80 4,216,948 -0.09(-0.09%)
Jun 08, 2022 101.08 101.24 100.88 100.89 2,944,686 -0.38(-0.37%)
Jun 07, 2022 101.13 101.50 101.11 101.27 3,259,639 +0.41(+0.40%)
Jun 06, 2022 101.38 101.47 100.80 100.86 4,844,682 -0.76(-0.75%)
Jun 03, 2022 101.43 101.72 101.40 101.63 2,712,443 -0.20(-0.19%)
Jun 02, 2022 101.97 101.98 101.58 101.83 3,041,958 +0.15(+0.15%)
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.