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 (%)
Aug 31, 2021 114.74 114.90 114.54 114.59 7,585,744 -0.22(-0.19%)
Aug 30, 2021 114.56 114.81 114.52 114.80 6,693,907 +0.23(+0.21%)
Aug 27, 2021 114.20 114.58 114.06 114.57 6,507,868 +0.36(+0.32%)
Aug 26, 2021 114.14 114.25 114.02 114.20 7,005,097 +0.00(+0.00%)
Aug 25, 2021 114.61 114.65 114.14 114.20 6,007,164 -0.45(-0.39%)
Aug 24, 2021 114.82 114.92 114.62 114.65 3,731,970 -0.31(-0.27%)
Aug 23, 2021 114.91 114.98 114.81 114.97 4,047,794 +0.03(+0.03%)
Aug 20, 2021 115.05 115.11 114.82 114.94 6,657,652 -0.11(-0.09%)
Aug 19, 2021 115.03 115.12 114.94 115.05 6,383,520 +0.25(+0.22%)
Aug 18, 2021 114.80 114.90 114.55 114.79 7,184,276 -0.06(-0.05%)
Aug 17, 2021 114.89 115.10 114.83 114.85 7,961,089 -0.06(-0.05%)
Aug 16, 2021 114.96 115.22 114.91 114.91 7,084,362 +0.25(+0.22%)
Aug 13, 2021 114.17 114.65 114.16 114.65 7,052,018 +0.66(+0.57%)
Aug 12, 2021 114.00 114.12 113.86 114.00 7,088,578 -0.12(-0.10%)
Aug 11, 2021 114.07 114.41 113.87 114.12 7,417,881 +0.13(+0.11%)
Aug 10, 2021 114.29 114.30 113.98 113.99 7,354,648 -0.21(-0.19%)
Aug 09, 2021 114.61 114.72 114.20 114.20 11,087,092 -0.23(-0.21%)
Aug 06, 2021 114.56 114.66 114.42 114.44 7,983,695 -0.68(-0.59%)
Aug 05, 2021 115.30 115.36 115.05 115.12 5,281,444 -0.42(-0.36%)
Aug 04, 2021 115.92 116.01 115.18 115.54 7,715,231 -0.03(-0.03%)
Aug 03, 2021 115.57 115.75 115.52 115.57 6,776,794 +0.03(+0.03%)
Aug 02, 2021 115.22 115.77 115.11 115.54 23,349,334 +0.50(+0.44%)
Jul 30, 2021 114.91 115.11 114.90 115.04 5,787,709 +0.32(+0.28%)
Jul 29, 2021 114.65 114.86 114.62 114.72 6,347,860 -0.35(-0.31%)
Jul 28, 2021 114.76 115.08 114.59 115.07 11,801,255 +0.10(+0.08%)
Jul 27, 2021 114.95 115.04 114.84 114.97 8,821,347 +0.49(+0.43%)
Jul 26, 2021 114.74 114.75 114.46 114.48 6,323,451 -0.08(-0.07%)
Jul 23, 2021 114.33 114.59 114.32 114.56 6,962,583 -0.18(-0.15%)
Jul 22, 2021 114.47 114.97 114.46 114.74 6,511,247 +0.26(+0.23%)
Jul 21, 2021 114.67 114.75 114.36 114.47 7,610,952 -0.67(-0.58%)
Jul 20, 2021 115.78 115.83 115.04 115.14 8,931,650 -0.15(-0.13%)
Jul 19, 2021 115.07 115.43 115.01 115.28 21,034,542 +0.98(+0.85%)
Jul 16, 2021 114.02 114.33 114.01 114.31 3,661,410 -0.02(-0.02%)
Jul 15, 2021 114.14 114.38 113.89 114.33 5,837,029 +0.48(+0.42%)
Jul 14, 2021 113.67 113.88 113.57 113.85 6,169,130 +0.49(+0.43%)
Jul 13, 2021 113.77 113.89 113.26 113.36 7,141,110 -0.35(-0.31%)
Jul 12, 2021 113.87 113.92 113.62 113.71 3,957,497 -0.06(-0.05%)
Jul 09, 2021 113.88 113.90 113.75 113.77 5,659,606 -0.58(-0.50%)
Jul 08, 2021 114.27 114.53 114.17 114.34 7,539,041 +0.29(+0.26%)
Jul 07, 2021 113.94 114.26 113.83 114.05 7,629,561 +0.33(+0.29%)
Jul 06, 2021 113.26 113.80 113.26 113.72 9,306,455 +0.60(+0.53%)
Jul 02, 2021 112.85 113.12 112.82 113.12 5,189,653 +0.41(+0.36%)
Jul 01, 2021 112.76 112.83 112.56 112.71 12,244,034 -0.08(-0.07%)
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%)
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.