Skip to main content

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

99.14 +0.86 (+0.88%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.59 115.87 115.56 115.72 8,152,408 -0.20(-0.18%)
Jan 28, 2021 116.08 116.08 115.79 115.93 5,530,187 -0.30(-0.26%)
Jan 27, 2021 116.29 116.41 116.19 116.23 5,909,999 +0.14(+0.12%)
Jan 26, 2021 116.02 116.13 116.00 116.09 4,364,466 -0.04(-0.03%)
Jan 25, 2021 115.83 116.13 115.79 116.13 5,832,545 +0.47(+0.40%)
Jan 22, 2021 115.59 115.68 115.52 115.67 4,824,704 +0.18(+0.15%)
Jan 21, 2021 115.46 115.57 115.39 115.49 4,361,725 -0.17(-0.14%)
Jan 20, 2021 115.48 115.66 115.45 115.66 4,383,049 +0.05(+0.04%)
Jan 19, 2021 115.37 115.61 115.32 115.61 4,137,449 +0.07(+0.06%)
Jan 15, 2021 115.47 115.62 115.30 115.54 6,128,967 +0.31(+0.27%)
Jan 14, 2021 115.48 115.56 115.13 115.23 7,925,925 -0.26(-0.23%)
Jan 13, 2021 115.27 115.63 115.24 115.49 7,753,455 +0.40(+0.35%)
Jan 12, 2021 114.87 115.14 114.68 115.09 6,680,845 -0.02(-0.02%)
Jan 11, 2021 115.25 115.25 115.09 115.11 6,297,693 -0.22(-0.19%)
Jan 08, 2021 115.44 115.52 115.23 115.33 8,589,760 -0.33(-0.29%)
Jan 07, 2021 115.66 115.74 115.56 115.67 7,947,007 -0.41(-0.35%)
Jan 06, 2021 116.19 116.19 115.85 116.08 10,292,294 -0.68(-0.58%)
Jan 05, 2021 116.92 116.94 116.64 116.76 5,130,515 -0.27(-0.23%)
Jan 04, 2021 116.74 117.11 116.70 117.03 5,637,586 +0.03(+0.03%)
Dec 31, 2020 117.00 117.00 117.00 2,613,297 +0.08(+0.07%)
Dec 30, 2020 116.80 116.92 116.79 116.92 2,613,297 +0.08(+0.07%)
Dec 29, 2020 116.70 116.88 116.69 116.84 2,211,639 -0.02(-0.02%)
Dec 28, 2020 116.67 116.86 116.60 116.86 3,770,165 +0.01(+0.01%)
Dec 24, 2020 116.80 116.86 116.77 116.86 1,567,841 +0.17(+0.14%)
Dec 23, 2020 116.71 116.72 116.48 116.69 3,123,916 -0.24(-0.21%)
Dec 22, 2020 116.88 116.95 116.77 116.93 4,030,951 +0.20(+0.17%)
Dec 21, 2020 116.84 116.88 116.64 116.74 2,922,383 +0.08(+0.07%)
Dec 18, 2020 116.84 116.90 116.64 116.66 3,269,780 -0.10(-0.08%)
Dec 17, 2020 117.04 117.12 116.68 116.76 3,314,641 -0.09(-0.07%)
Dec 16, 2020 116.68 116.97 116.63 116.84 5,189,072 -0.10(-0.08%)
Dec 15, 2020 116.91 117.00 116.82 116.94 2,963,773 -0.12(-0.10%)
Dec 14, 2020 116.82 117.13 116.77 117.06 2,944,755 -0.07(-0.06%)
Dec 11, 2020 117.06 117.24 117.03 117.12 4,448,584 +0.23(+0.20%)
Dec 10, 2020 116.73 116.93 116.63 116.89 3,649,481 +0.26(+0.23%)
Dec 09, 2020 116.58 116.75 116.46 116.63 3,533,013 -0.17(-0.14%)
Dec 08, 2020 116.89 117.02 116.78 116.79 4,858,024 +0.12(+0.10%)
Dec 07, 2020 116.60 116.74 116.58 116.68 4,457,627 +0.36(+0.31%)
Dec 04, 2020 116.40 116.43 116.20 116.32 4,830,703 -0.46(-0.39%)
Dec 03, 2020 116.64 116.88 116.59 116.78 4,600,708 +0.31(+0.27%)
Dec 02, 2020 116.55 116.57 116.29 116.46 5,722,581 -0.20(-0.17%)
Dec 01, 2020 116.95 116.99 116.52 116.66 14,261,152 -0.62(-0.53%)
Nov 30, 2020 117.31 117.40 117.24 117.28 2,454,310 -0.08(-0.07%)
Nov 27, 2020 117.20 117.36 117.19 117.36 3,067,191 +0.35(+0.30%)
Nov 25, 2020 117.06 117.22 117.00 117.01 2,182,037 +0.04(+0.03%)
Nov 24, 2020 117.07 117.08 116.91 116.97 4,464,691 -0.19(-0.16%)
Nov 23, 2020 117.23 117.25 117.10 117.16 2,578,492 -0.23(-0.20%)
Nov 20, 2020 117.24 117.41 117.22 117.39 17,216,614 +0.20(+0.17%)
Nov 19, 2020 117.18 117.30 117.14 117.18 9,570,097 +0.13(+0.11%)
Nov 18, 2020 117.17 117.17 116.89 117.06 8,141,414 -0.04(-0.03%)
Nov 17, 2020 117.02 117.14 116.99 117.10 4,832,629 +0.30(+0.26%)
Nov 16, 2020 116.80 116.90 116.78 116.80 4,015,052 -0.09(-0.07%)
Nov 13, 2020 116.99 117.03 116.86 116.88 6,945,320 -0.16(-0.13%)
Nov 12, 2020 116.73 117.05 116.69 117.04 6,491,557 +0.66(+0.57%)
Nov 11, 2020 116.20 116.42 116.18 116.38 1,744,904 +0.19(+0.16%)
Nov 10, 2020 116.14 116.42 116.13 116.19 4,937,970 -0.33(-0.28%)
Nov 09, 2020 116.49 116.54 116.11 116.52 11,492,549 -0.87(-0.74%)
Nov 06, 2020 117.42 117.48 117.25 117.39 10,677,789 -0.40(-0.34%)
Nov 05, 2020 117.86 117.89 117.65 117.79 6,416,366 -0.02(-0.02%)
Nov 04, 2020 117.81 117.93 117.66 117.81 15,317,791 +0.98(+0.84%)
Nov 03, 2020 116.91 116.93 116.73 116.82 8,253,644 -0.26(-0.22%)
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.