Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.23 106.49 106.23 106.27 6,002,553 -0.01(-0.01%)
May 27, 2021 106.23 106.27 106.08 106.27 6,457,362 -0.19(-0.17%)
May 26, 2021 106.51 106.64 106.41 106.46 4,846,214 -0.12(-0.11%)
May 25, 2021 106.30 106.60 106.30 106.58 6,188,303 +0.39(+0.37%)
May 24, 2021 106.14 106.29 106.09 106.19 5,198,893 +0.10(+0.10%)
May 21, 2021 106.15 106.18 105.97 106.09 7,157,713 +0.04(+0.03%)
May 20, 2021 105.80 106.06 105.77 106.05 9,056,795 +0.44(+0.41%)
May 19, 2021 105.91 106.12 105.52 105.61 14,163,719 -0.32(-0.30%)
May 18, 2021 105.92 105.98 105.82 105.93 4,650,271 +0.00(+0.00%)
May 17, 2021 105.96 106.00 105.88 105.93 7,224,872 -0.10(-0.10%)
May 14, 2021 105.96 106.07 105.85 106.03 8,551,552 +0.23(+0.22%)
May 13, 2021 105.58 105.84 105.51 105.80 8,873,779 +0.35(+0.33%)
May 12, 2021 105.57 105.64 105.40 105.45 15,620,657 -0.51(-0.48%)
May 11, 2021 105.98 106.05 105.91 105.96 7,095,903 -0.18(-0.17%)
May 10, 2021 106.39 106.48 106.09 106.14 6,358,412 -0.21(-0.20%)
May 07, 2021 106.56 106.78 106.25 106.35 13,171,610 +0.04(+0.03%)
May 06, 2021 106.19 106.43 106.17 106.31 7,047,402 +0.05(+0.04%)
May 05, 2021 106.03 106.29 106.03 106.27 7,331,409 +0.13(+0.12%)
May 04, 2021 106.21 106.41 106.08 106.14 12,026,273 +0.14(+0.13%)
May 03, 2021 105.86 106.22 105.82 106.00 9,251,185 +0.18(+0.17%)
Apr 30, 2021 105.77 105.85 105.61 105.81 5,558,649 +0.09(+0.09%)
Apr 29, 2021 105.41 105.73 105.30 105.72 5,976,458 -0.19(-0.18%)
Apr 28, 2021 105.78 105.93 105.51 105.91 9,364,509 +0.14(+0.13%)
Apr 27, 2021 106.04 106.13 105.76 105.77 8,316,973 -0.42(-0.39%)
Apr 26, 2021 106.25 106.33 106.19 106.19 7,697,307 -0.11(-0.11%)
Apr 23, 2021 106.42 106.43 106.13 106.30 5,935,797 -0.14(-0.13%)
Apr 22, 2021 106.34 106.46 106.09 106.44 8,274,800 +0.08(+0.08%)
Apr 21, 2021 106.29 106.40 106.14 106.35 8,592,767 +0.05(+0.05%)
Apr 20, 2021 105.95 106.37 105.95 106.30 6,968,055 +0.32(+0.30%)
Apr 19, 2021 105.92 106.16 105.86 105.98 6,181,939 -0.11(-0.10%)
Apr 16, 2021 106.07 106.26 106.04 106.09 7,901,576 -0.29(-0.27%)
Apr 15, 2021 106.04 106.53 106.03 106.38 10,727,546 +0.68(+0.64%)
Apr 14, 2021 105.66 105.74 105.56 105.70 5,253,720 -0.13(-0.12%)
Apr 13, 2021 105.42 105.83 105.40 105.83 8,256,007 +0.44(+0.41%)
Apr 12, 2021 105.38 105.42 105.29 105.40 5,888,260 -0.06(-0.06%)
Apr 09, 2021 105.40 105.65 105.30 105.46 6,342,246 -0.28(-0.26%)
Apr 08, 2021 105.56 105.75 105.55 105.74 6,824,263 +0.36(+0.34%)
Apr 07, 2021 105.42 105.63 105.34 105.38 6,804,867 -0.06(-0.06%)
Apr 06, 2021 105.16 105.46 105.12 105.44 9,442,344 +0.51(+0.49%)
Apr 05, 2021 104.87 105.02 104.71 104.93 10,712,825 -0.30(-0.28%)
Apr 01, 2021 105.09 105.29 105.02 105.23 9,194,717 +0.46(+0.44%)
Mar 31, 2021 104.89 105.00 104.64 104.77 9,291,713 -0.15(-0.14%)
Mar 30, 2021 104.72 104.98 104.63 104.91 6,235,706 -0.09(-0.09%)
Mar 29, 2021 105.46 105.47 104.91 105.01 6,788,801 -0.36(-0.34%)
Mar 26, 2021 105.43 105.65 105.36 105.37 6,909,179 -0.35(-0.33%)
Mar 25, 2021 105.92 105.98 105.56 105.72 11,397,760 -0.14(-0.13%)
Mar 24, 2021 105.51 105.88 105.48 105.86 15,775,304 +0.14(+0.13%)
Mar 23, 2021 105.43 105.74 105.36 105.72 8,131,883 +0.52(+0.49%)
Mar 22, 2021 105.13 105.26 105.04 105.20 5,044,504 +0.34(+0.33%)
Mar 19, 2021 104.70 105.02 104.67 104.86 9,429,801 -0.07(-0.06%)
Mar 18, 2021 104.74 105.04 104.64 104.92 8,926,731 -0.66(-0.62%)
Mar 17, 2021 105.36 105.81 105.17 105.58 9,675,365 -0.18(-0.17%)
Mar 16, 2021 105.90 105.98 105.64 105.76 5,906,500 -0.02(-0.02%)
Mar 15, 2021 105.71 105.88 105.68 105.78 4,813,478 +0.13(+0.12%)
Mar 12, 2021 105.74 105.75 105.54 105.65 7,904,104 -0.77(-0.72%)
Mar 11, 2021 106.44 106.57 106.26 106.42 8,166,883 -0.04(-0.03%)
Mar 10, 2021 106.23 106.55 106.18 106.45 6,125,985 +0.22(+0.21%)
Mar 09, 2021 106.19 106.32 106.03 106.23 7,583,227 +0.50(+0.47%)
Mar 08, 2021 105.90 105.92 105.69 105.73 7,994,310 -0.42(-0.39%)
Mar 05, 2021 105.87 106.29 105.78 106.15 9,307,456 -0.15(-0.14%)
Mar 04, 2021 106.82 106.94 106.14 106.30 13,236,414 -0.53(-0.50%)
Mar 03, 2021 106.89 106.91 106.62 106.83 9,030,114 -0.58(-0.54%)
Mar 02, 2021 107.11 107.41 107.07 107.40 6,759,647 +0.19(+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.