Skip to main content

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

98.72 -0.95 (-0.96%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.53 116.53 116.53 2,623,989 +0.08(+0.07%)
Dec 30, 2020 116.32 116.45 116.31 116.45 2,623,989 +0.08(+0.07%)
Dec 29, 2020 116.22 116.40 116.22 116.37 2,220,688 -0.02(-0.02%)
Dec 28, 2020 116.19 116.39 116.12 116.39 3,785,590 +0.01(+0.01%)
Dec 24, 2020 116.32 116.38 116.29 116.38 1,574,256 +0.17(+0.14%)
Dec 23, 2020 116.23 116.24 116.01 116.21 3,136,697 -0.24(-0.21%)
Dec 22, 2020 116.41 116.48 116.29 116.46 4,047,444 +0.19(+0.17%)
Dec 21, 2020 116.37 116.41 116.17 116.26 2,934,340 +0.08(+0.07%)
Dec 18, 2020 116.37 116.43 116.17 116.19 3,283,158 -0.10(-0.08%)
Dec 17, 2020 116.56 116.64 116.20 116.28 3,328,202 -0.09(-0.07%)
Dec 16, 2020 116.20 116.50 116.15 116.37 5,210,303 -0.10(-0.08%)
Dec 15, 2020 116.44 116.53 116.34 116.46 2,975,899 -0.12(-0.10%)
Dec 14, 2020 116.35 116.65 116.29 116.58 2,956,803 -0.07(-0.06%)
Dec 11, 2020 116.58 116.77 116.55 116.65 4,466,785 +0.23(+0.20%)
Dec 10, 2020 116.25 116.45 116.15 116.42 3,664,413 +0.26(+0.23%)
Dec 09, 2020 116.11 116.28 115.98 116.15 3,547,468 -0.16(-0.14%)
Dec 08, 2020 116.42 116.54 116.31 116.32 4,877,900 +0.12(+0.10%)
Dec 07, 2020 116.12 116.27 116.11 116.20 4,475,865 +0.36(+0.31%)
Dec 04, 2020 115.93 115.96 115.73 115.84 4,850,468 -0.46(-0.39%)
Dec 03, 2020 116.16 116.41 116.11 116.30 4,619,532 +0.31(+0.27%)
Dec 02, 2020 116.08 116.09 115.82 115.99 5,745,995 -0.19(-0.17%)
Dec 01, 2020 116.47 116.51 116.05 116.18 14,319,501 -0.62(-0.53%)
Nov 30, 2020 116.83 116.92 116.77 116.80 2,464,352 -0.08(-0.07%)
Nov 27, 2020 116.73 116.88 116.72 116.88 3,079,740 +0.35(+0.30%)
Nov 25, 2020 116.58 116.74 116.52 116.53 2,190,965 +0.04(+0.03%)
Nov 24, 2020 116.59 116.61 116.43 116.49 4,482,958 -0.19(-0.16%)
Nov 23, 2020 116.75 116.78 116.62 116.68 2,589,042 -0.23(-0.20%)
Nov 20, 2020 116.77 116.93 116.75 116.91 17,287,056 +0.20(+0.17%)
Nov 19, 2020 116.71 116.82 116.67 116.71 9,609,253 +0.13(+0.11%)
Nov 18, 2020 116.70 116.70 116.42 116.58 8,174,724 -0.04(-0.03%)
Nov 17, 2020 116.54 116.66 116.52 116.62 4,852,401 +0.30(+0.26%)
Nov 16, 2020 116.33 116.42 116.31 116.32 4,031,479 -0.09(-0.07%)
Nov 13, 2020 116.51 116.55 116.39 116.41 6,973,737 -0.16(-0.13%)
Nov 12, 2020 116.25 116.57 116.21 116.56 6,518,117 +0.66(+0.57%)
Nov 11, 2020 115.73 115.95 115.71 115.90 1,752,043 +0.18(+0.16%)
Nov 10, 2020 115.67 115.94 115.65 115.72 4,958,173 -0.33(-0.28%)
Nov 09, 2020 116.02 116.07 115.64 116.05 11,539,570 -0.86(-0.74%)
Nov 06, 2020 116.94 117.00 116.78 116.91 10,721,477 -0.40(-0.34%)
Nov 05, 2020 117.38 117.41 117.17 117.31 6,442,619 -0.02(-0.02%)
Nov 04, 2020 117.33 117.45 117.18 117.33 15,380,464 +0.98(+0.84%)
Nov 03, 2020 116.44 116.45 116.26 116.35 8,287,413 -0.26(-0.22%)
Nov 02, 2020 116.75 116.83 116.55 116.61 7,909,942 +0.20(+0.17%)
Oct 30, 2020 116.74 116.79 116.41 116.41 7,474,335 -0.38(-0.32%)
Oct 29, 2020 117.24 117.26 116.71 116.79 7,740,349 -0.50(-0.42%)
Oct 28, 2020 117.47 117.50 117.20 117.28 5,761,720 -0.01(-0.01%)
Oct 27, 2020 117.19 117.33 117.15 117.29 3,733,562 +0.26(+0.22%)
Oct 26, 2020 116.97 117.16 116.92 117.03 4,968,848 +0.31(+0.27%)
Oct 23, 2020 116.54 116.83 116.53 116.72 5,208,138 +0.16(+0.14%)
Oct 22, 2020 116.87 116.90 116.55 116.56 6,960,594 -0.41(-0.35%)
Oct 21, 2020 116.97 117.09 116.89 116.96 6,626,763 -0.16(-0.13%)
Oct 20, 2020 117.22 117.30 117.08 117.12 6,321,891 -0.25(-0.21%)
Oct 19, 2020 117.34 117.45 117.22 117.37 3,749,836 -0.19(-0.17%)
Oct 16, 2020 117.63 117.77 117.53 117.56 2,811,577 -0.07(-0.06%)
Oct 15, 2020 117.87 117.90 117.60 117.63 3,959,564 -0.13(-0.11%)
Oct 14, 2020 117.79 117.86 117.71 117.76 5,365,423 +0.04(+0.03%)
Oct 13, 2020 117.58 117.74 117.58 117.72 6,545,629 +0.26(+0.22%)
Oct 12, 2020 117.38 117.46 117.31 117.46 3,390,977 +0.13(+0.11%)
Oct 09, 2020 117.29 117.45 117.11 117.33 4,495,059 -0.06(-0.05%)
Oct 08, 2020 117.31 117.41 117.26 117.39 3,608,743 +0.21(+0.18%)
Oct 07, 2020 117.29 117.42 117.11 117.18 7,339,889 -0.34(-0.29%)
Oct 06, 2020 117.26 117.71 117.19 117.52 8,783,478 +0.27(+0.23%)
Oct 05, 2020 117.66 117.67 117.24 117.24 6,324,454 -0.74(-0.63%)
Oct 02, 2020 118.20 118.22 117.90 117.99 7,745,272 -0.12(-0.10%)
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.