Skip to main content

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

99.67 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 108.53 108.78 108.49 108.74 3,827,800 +0.03(+0.03%)
Aug 29, 2019 108.83 108.83 108.44 108.72 4,437,325 -0.21(-0.19%)
Aug 28, 2019 109.07 109.11 108.85 108.92 2,626,759 +0.04(+0.03%)
Aug 27, 2019 108.55 108.92 108.55 108.89 3,425,669 +0.47(+0.43%)
Aug 26, 2019 108.48 108.67 108.33 108.42 7,948,704 -0.11(-0.10%)
Aug 23, 2019 107.91 108.68 107.78 108.53 8,620,782 +0.73(+0.67%)
Aug 22, 2019 107.83 108.13 107.78 107.80 6,144,190 -0.24(-0.22%)
Aug 21, 2019 108.04 108.32 107.98 108.04 5,160,066 -0.29(-0.26%)
Aug 20, 2019 108.28 108.41 108.22 108.32 3,314,940 +0.48(+0.44%)
Aug 19, 2019 107.82 108.03 107.79 107.85 3,871,923 -0.52(-0.48%)
Aug 16, 2019 108.27 108.42 107.94 108.36 5,217,174 -0.29(-0.26%)
Aug 15, 2019 108.11 108.90 108.05 108.65 5,493,966 +0.69(+0.64%)
Aug 14, 2019 107.87 108.06 107.78 107.96 8,517,586 +0.72(+0.67%)
Aug 13, 2019 107.65 107.67 106.97 107.25 6,296,665 -0.38(-0.35%)
Aug 12, 2019 107.34 107.76 107.31 107.63 4,969,466 +0.68(+0.63%)
Aug 09, 2019 107.19 107.40 106.88 106.95 3,007,827 -0.16(-0.15%)
Aug 08, 2019 106.82 107.22 106.50 107.11 5,429,550 +0.01(+0.01%)
Aug 07, 2019 107.85 108.04 106.99 107.10 10,133,395 +0.00(+0.00%)
Aug 06, 2019 106.71 107.11 106.62 107.10 6,775,394 +0.17(+0.16%)
Aug 05, 2019 106.66 107.02 106.60 106.93 7,995,512 +0.92(+0.86%)
Aug 02, 2019 105.82 106.06 105.72 106.02 8,915,075 +0.22(+0.21%)
Aug 01, 2019 104.77 105.80 104.72 105.80 17,758,992 +1.19(+1.13%)
Jul 31, 2019 104.31 104.72 104.15 104.61 7,005,037 +0.27(+0.26%)
Jul 30, 2019 104.38 104.42 104.21 104.34 2,641,195 +0.05(+0.05%)
Jul 29, 2019 104.37 104.41 104.28 104.30 2,631,529 +0.10(+0.09%)
Jul 26, 2019 104.26 104.27 104.09 104.20 3,155,027 -0.02(-0.02%)
Jul 25, 2019 104.28 104.29 104.00 104.22 3,331,521 -0.18(-0.17%)
Jul 24, 2019 104.39 104.49 104.31 104.40 2,382,684 +0.15(+0.15%)
Jul 23, 2019 104.31 104.41 104.19 104.25 2,446,965 -0.17(-0.16%)
Jul 22, 2019 104.53 104.54 104.38 104.42 1,711,736 +0.05(+0.05%)
Jul 19, 2019 104.34 104.48 104.27 104.37 1,814,981 -0.19(-0.18%)
Jul 18, 2019 104.19 104.63 104.16 104.56 2,506,664 +0.26(+0.25%)
Jul 17, 2019 104.00 104.31 103.99 104.31 2,756,344 +0.49(+0.47%)
Jul 16, 2019 103.72 103.86 103.62 103.82 2,905,177 -0.23(-0.22%)
Jul 15, 2019 103.92 104.05 103.85 104.05 1,841,315 +0.22(+0.21%)
Jul 12, 2019 103.71 103.94 103.68 103.83 4,350,136 +0.11(+0.11%)
Jul 11, 2019 104.10 104.16 103.67 103.72 5,009,631 -0.51(-0.49%)
Jul 10, 2019 104.27 104.37 104.11 104.23 4,562,125 +0.06(+0.05%)
Jul 09, 2019 104.25 104.26 104.11 104.17 2,165,439 -0.07(-0.06%)
Jul 08, 2019 104.50 104.56 104.24 104.24 3,417,896 -0.10(-0.10%)
Jul 05, 2019 104.40 104.40 104.11 104.34 3,848,314 -0.67(-0.64%)
Jul 03, 2019 104.93 105.11 104.92 105.01 2,738,068 +0.20(+0.19%)
Jul 02, 2019 104.61 104.87 104.53 104.81 3,273,811 +0.39(+0.37%)
Jul 01, 2019 104.56 104.61 104.26 104.42 8,603,302 -0.15(-0.14%)
Jun 28, 2019 104.43 104.66 104.37 104.57 4,567,649 +0.05(+0.04%)
Jun 27, 2019 104.33 104.58 104.25 104.52 2,670,647 +0.31(+0.30%)
Jun 26, 2019 104.50 104.50 104.17 104.21 7,022,837 -0.43(-0.41%)
Jun 25, 2019 104.58 104.77 104.50 104.64 5,524,660 +0.16(+0.16%)
Jun 24, 2019 104.30 104.49 104.28 104.47 3,205,009 +0.36(+0.35%)
Jun 21, 2019 104.30 104.33 104.03 104.11 4,529,457 -0.43(-0.41%)
Jun 20, 2019 104.59 104.82 104.52 104.54 4,813,431 +0.17(+0.16%)
Jun 19, 2019 103.87 104.46 103.80 104.37 4,778,169 +0.28(+0.27%)
Jun 18, 2019 104.31 104.36 103.99 104.09 4,802,819 +0.20(+0.19%)
Jun 17, 2019 103.89 103.96 103.77 103.89 3,197,173 -0.02(-0.02%)
Jun 14, 2019 103.75 103.96 103.74 103.91 4,082,940 +0.08(+0.07%)
Jun 13, 2019 103.67 103.92 103.64 103.83 1,772,497 +0.26(+0.25%)
Jun 12, 2019 103.38 103.59 103.37 103.57 2,170,351 +0.27(+0.26%)
Jun 11, 2019 103.24 103.38 103.20 103.30 2,878,386 +0.00(+0.00%)
Jun 10, 2019 103.47 103.49 103.29 103.30 6,387,635 -0.52(-0.50%)
Jun 07, 2019 103.98 104.00 103.73 103.82 2,952,127 +0.41(+0.40%)
Jun 06, 2019 103.52 103.70 103.34 103.41 2,517,076 -0.02(-0.02%)
Jun 05, 2019 103.56 103.72 103.37 103.43 8,114,228 +0.00(+0.00%)
Jun 04, 2019 103.37 103.59 103.22 103.43 5,790,011 -0.38(-0.37%)
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.