Skip to main content

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

97.83 +0.22 (+0.23%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 110.42 110.54 110.16 110.29 8,826,132 -0.16(-0.14%)
Mar 30, 2021 110.24 110.52 110.15 110.45 5,923,253 -0.10(-0.09%)
Mar 29, 2021 111.03 111.03 110.45 110.55 6,448,634 -0.38(-0.34%)
Mar 26, 2021 111.00 111.22 110.91 110.93 6,562,980 -0.37(-0.33%)
Mar 25, 2021 111.50 111.57 111.13 111.30 10,826,651 -0.15(-0.13%)
Mar 24, 2021 111.07 111.46 111.05 111.44 14,984,849 +0.15(+0.13%)
Mar 23, 2021 111.00 111.32 110.92 111.30 7,724,418 +0.55(+0.49%)
Mar 22, 2021 110.67 110.81 110.58 110.75 4,791,738 +0.36(+0.33%)
Mar 19, 2021 110.22 110.56 110.19 110.39 8,957,300 -0.07(-0.06%)
Mar 18, 2021 110.26 110.58 110.16 110.46 8,479,438 -0.69(-0.62%)
Mar 17, 2021 110.92 111.39 110.71 111.15 9,190,560 -0.19(-0.17%)
Mar 16, 2021 111.48 111.57 111.21 111.34 5,610,543 -0.02(-0.02%)
Mar 15, 2021 111.29 111.46 111.26 111.36 4,572,289 +0.14(+0.12%)
Mar 12, 2021 111.32 111.33 111.10 111.22 7,508,053 -0.81(-0.72%)
Mar 11, 2021 112.06 112.19 111.86 112.03 7,757,664 -0.04(-0.03%)
Mar 10, 2021 111.84 112.17 111.78 112.07 5,819,030 +0.23(+0.21%)
Mar 09, 2021 111.80 111.93 111.62 111.84 7,203,253 +0.53(+0.47%)
Mar 08, 2021 111.48 111.51 111.27 111.31 7,593,738 -0.44(-0.39%)
Mar 05, 2021 111.45 111.89 111.36 111.75 8,841,086 -0.16(-0.14%)
Mar 04, 2021 112.45 112.58 111.74 111.90 12,573,175 -0.56(-0.50%)
Mar 03, 2021 112.53 112.55 112.25 112.46 8,577,641 -0.61(-0.54%)
Mar 02, 2021 112.76 113.08 112.72 113.07 6,420,941 +0.20(+0.18%)
Mar 01, 2021 112.77 112.99 112.56 112.86 9,846,480 -0.13(-0.11%)
Feb 26, 2021 112.38 113.04 111.96 112.99 28,879,922 +1.00(+0.90%)
Feb 25, 2021 112.84 112.95 111.37 111.98 36,637,896 -1.51(-1.33%)
Feb 24, 2021 113.09 113.55 113.02 113.50 7,308,747 -0.16(-0.14%)
Feb 23, 2021 113.50 113.79 113.39 113.65 7,525,072 +0.09(+0.08%)
Feb 22, 2021 113.66 113.88 113.48 113.56 3,921,937 -0.19(-0.16%)
Feb 19, 2021 113.87 113.97 113.58 113.75 5,995,357 -0.46(-0.40%)
Feb 18, 2021 114.03 114.30 113.94 114.21 4,579,584 -0.01(-0.01%)
Feb 17, 2021 114.24 114.36 114.08 114.22 4,907,211 +0.08(+0.07%)
Feb 16, 2021 114.45 114.57 114.06 114.14 9,125,519 -0.83(-0.72%)
Feb 12, 2021 115.07 115.19 114.94 114.97 9,018,239 -0.38(-0.33%)
Feb 11, 2021 115.44 115.48 115.30 115.35 6,095,852 -0.09(-0.08%)
Feb 10, 2021 115.27 115.44 115.25 115.44 6,891,825 +0.29(+0.25%)
Feb 09, 2021 115.18 115.30 115.10 115.14 4,567,859 +0.09(+0.08%)
Feb 08, 2021 114.99 115.21 114.92 115.06 2,931,518 +0.05(+0.04%)
Feb 05, 2021 115.22 115.35 115.01 115.01 5,632,878 -0.24(-0.21%)
Feb 04, 2021 115.16 115.30 115.07 115.25 2,198,677 -0.04(-0.03%)
Feb 03, 2021 115.42 115.48 115.27 115.29 3,938,521 -0.28(-0.24%)
Feb 02, 2021 115.51 115.62 115.47 115.58 3,698,377 -0.29(-0.25%)
Feb 01, 2021 115.73 115.93 115.69 115.87 3,730,026 +0.14(+0.12%)
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%)
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.