Skip to main content

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

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 117.01 117.36 116.88 117.04 6,597,505 +0.21(+0.18%)
Mar 30, 2020 117.34 117.63 116.75 116.83 4,825,760 +0.27(+0.23%)
Mar 27, 2020 116.40 116.96 116.27 116.56 5,482,545 +0.86(+0.74%)
Mar 26, 2020 115.53 116.10 115.53 115.70 3,512,796 +0.28(+0.24%)
Mar 25, 2020 115.39 115.87 115.04 115.42 5,737,094 +0.07(+0.06%)
Mar 24, 2020 115.16 115.59 114.90 115.36 5,433,954 -0.79(-0.68%)
Mar 23, 2020 115.09 116.64 115.09 116.15 12,698,545 +1.36(+1.18%)
Mar 20, 2020 113.34 115.50 113.12 114.79 10,007,412 +2.85(+2.55%)
Mar 19, 2020 111.90 113.33 111.69 111.94 6,957,052 +0.37(+0.33%)
Mar 18, 2020 112.34 113.50 111.13 111.57 13,758,836 -1.57(-1.39%)
Mar 17, 2020 115.53 115.90 113.13 113.14 5,895,608 +0.08(+0.07%)
Mar 16, 2020 115.65 116.27 113.06 113.06 7,236,045 +0.00(+0.00%)
Mar 13, 2020 113.50 114.63 112.74 113.06 9,027,211 -0.74(-0.65%)
Mar 12, 2020 115.76 116.36 110.22 113.81 11,076,048 +0.06(+0.05%)
Mar 11, 2020 115.88 116.19 113.31 113.75 13,821,329 -1.15(-1.00%)
Mar 10, 2020 116.47 117.31 114.89 114.89 15,644,367 -2.15(-1.84%)
Mar 09, 2020 118.51 118.90 117.01 117.04 25,729,964 +1.04(+0.90%)
Mar 06, 2020 116.56 116.88 115.70 116.00 12,055,102 +1.16(+1.01%)
Mar 05, 2020 114.65 114.96 114.58 114.84 5,475,190 +1.01(+0.89%)
Mar 04, 2020 114.24 114.57 113.74 113.83 7,916,192 -0.25(-0.22%)
Mar 03, 2020 112.88 114.93 112.76 114.08 11,896,871 +1.31(+1.16%)
Mar 02, 2020 113.26 113.63 112.70 112.77 20,137,612 -0.08(-0.07%)
Feb 28, 2020 112.49 113.03 112.36 112.84 13,963,188 +1.25(+1.12%)
Feb 27, 2020 111.76 111.96 111.22 111.59 8,967,595 +0.54(+0.49%)
Feb 26, 2020 110.87 111.43 110.75 111.05 20,418,716 -0.06(-0.05%)
Feb 25, 2020 110.77 111.35 110.74 111.11 10,406,403 +0.31(+0.28%)
Feb 24, 2020 110.86 110.95 110.69 110.80 7,070,025 +0.86(+0.78%)
Feb 21, 2020 109.79 110.22 109.78 109.94 5,591,676 +0.44(+0.40%)
Feb 20, 2020 109.35 109.65 109.33 109.50 3,588,115 +0.32(+0.29%)
Feb 19, 2020 109.09 109.23 109.03 109.19 1,747,633 -0.02(-0.02%)
Feb 18, 2020 109.18 109.37 109.08 109.20 8,685,611 +0.17(+0.16%)
Feb 14, 2020 109.00 109.10 108.94 109.03 2,123,611 +0.27(+0.25%)
Feb 13, 2020 108.72 108.88 108.69 108.76 1,941,137 +0.10(+0.09%)
Feb 12, 2020 108.71 108.74 108.58 108.67 1,531,010 -0.28(-0.26%)
Feb 11, 2020 109.05 109.10 108.88 108.94 1,722,024 -0.26(-0.24%)
Feb 10, 2020 109.22 109.33 109.10 109.20 1,983,852 +0.21(+0.19%)
Feb 07, 2020 108.92 109.09 108.83 108.99 6,419,776 +0.52(+0.48%)
Feb 06, 2020 108.37 108.55 108.31 108.47 1,763,518 +0.08(+0.07%)
Feb 05, 2020 108.46 108.62 108.38 108.40 9,380,994 -0.47(-0.43%)
Feb 04, 2020 108.97 108.99 108.70 108.87 2,670,200 -0.64(-0.58%)
Feb 03, 2020 109.33 109.55 109.05 109.50 5,946,154 -0.09(-0.08%)
Jan 31, 2020 109.28 109.67 109.26 109.60 10,160,457 +0.55(+0.50%)
Jan 30, 2020 109.12 109.39 108.97 109.05 4,584,056 +0.11(+0.10%)
Jan 29, 2020 108.57 108.99 108.56 108.94 2,528,194 +0.52(+0.48%)
Jan 28, 2020 108.68 108.71 108.39 108.42 2,001,780 -0.37(-0.34%)
Jan 27, 2020 108.78 108.79 108.62 108.79 3,979,032 +0.73(+0.68%)
Jan 24, 2020 107.81 108.22 107.78 108.06 8,254,272 +0.38(+0.36%)
Jan 23, 2020 107.66 107.87 107.62 107.67 1,967,973 +0.27(+0.25%)
Jan 22, 2020 107.39 107.46 107.33 107.41 1,860,108 +0.02(+0.02%)
Jan 21, 2020 107.20 107.42 107.19 107.39 2,451,103 +0.42(+0.39%)
Jan 17, 2020 106.80 106.96 106.76 106.96 2,733,526 -0.09(-0.08%)
Jan 16, 2020 107.11 107.16 106.96 107.05 2,286,867 -0.22(-0.21%)
Jan 15, 2020 107.20 107.27 107.08 107.27 2,845,677 +0.27(+0.25%)
Jan 14, 2020 106.85 107.02 106.83 107.00 2,472,657 +0.21(+0.20%)
Jan 13, 2020 106.78 106.81 106.66 106.79 2,781,007 -0.12(-0.12%)
Jan 10, 2020 106.76 106.98 106.76 106.92 2,705,431 +0.23(+0.22%)
Jan 09, 2020 106.37 106.71 106.32 106.68 3,829,827 +0.08(+0.07%)
Jan 08, 2020 106.95 107.07 106.47 106.61 5,287,163 -0.25(-0.23%)
Jan 07, 2020 106.99 107.09 106.86 106.86 2,121,456 -0.15(-0.14%)
Jan 06, 2020 107.31 107.32 106.92 107.01 2,824,397 -0.12(-0.11%)
Jan 03, 2020 106.82 107.14 106.71 107.13 3,995,298 +0.71(+0.67%)
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.