Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.82 118.05 117.70 118.00 3,093,712 +0.38(+0.32%)
May 28, 2020 117.52 117.68 117.45 117.62 4,003,160 -0.11(-0.09%)
May 27, 2020 117.57 117.91 117.56 117.73 2,627,713 +0.10(+0.08%)
May 26, 2020 117.58 117.70 117.47 117.63 3,601,319 -0.31(-0.26%)
May 22, 2020 117.78 117.94 117.76 117.94 1,397,533 +0.22(+0.19%)
May 21, 2020 117.76 117.92 117.67 117.72 2,132,647 +0.08(+0.07%)
May 20, 2020 117.45 117.78 117.36 117.64 2,445,715 +0.03(+0.02%)
May 19, 2020 117.26 117.63 117.26 117.61 2,006,503 +0.33(+0.28%)
May 18, 2020 117.73 117.74 117.15 117.29 3,194,397 -0.73(-0.62%)
May 15, 2020 118.25 118.28 117.92 118.01 1,889,935 -0.08(-0.07%)
May 14, 2020 118.11 118.26 118.04 118.09 2,332,909 +0.18(+0.16%)
May 13, 2020 117.81 118.05 117.72 117.91 2,703,078 +0.24(+0.21%)
May 12, 2020 117.22 117.70 117.20 117.66 4,410,156 +0.39(+0.33%)
May 11, 2020 117.59 117.64 117.17 117.28 4,721,851 -0.33(-0.28%)
May 08, 2020 117.69 118.04 117.52 117.61 3,603,165 -0.39(-0.33%)
May 07, 2020 117.38 118.04 117.34 117.99 3,361,329 +0.72(+0.61%)
May 06, 2020 117.08 117.36 116.95 117.28 3,388,899 -0.44(-0.37%)
May 05, 2020 117.53 117.75 117.45 117.71 3,603,958 -0.09(-0.07%)
May 04, 2020 117.75 117.89 117.62 117.80 3,700,012 +0.02(+0.02%)
May 01, 2020 117.86 117.97 117.64 117.78 8,636,622 +0.16(+0.14%)
Apr 30, 2020 117.97 118.19 117.62 117.62 5,556,614 -0.28(-0.24%)
Apr 29, 2020 117.97 118.14 117.66 117.90 2,689,839 -0.06(-0.05%)
Apr 28, 2020 117.69 118.01 117.68 117.95 2,945,770 +0.51(+0.44%)
Apr 27, 2020 117.79 117.82 117.41 117.44 2,594,571 -0.63(-0.53%)
Apr 24, 2020 117.83 118.08 117.82 118.07 2,455,293 +0.03(+0.02%)
Apr 23, 2020 117.91 118.07 117.80 118.04 2,427,120 +0.08(+0.07%)
Apr 22, 2020 118.06 118.17 117.75 117.97 3,277,845 -0.37(-0.31%)
Apr 21, 2020 118.49 118.60 118.23 118.33 3,400,955 +0.33(+0.28%)
Apr 20, 2020 117.92 118.01 117.74 118.00 4,376,520 +0.31(+0.26%)
Apr 17, 2020 117.91 118.23 117.59 117.69 2,456,845 -0.31(-0.26%)
Apr 16, 2020 118.04 118.18 117.93 118.00 1,967,221 +0.12(+0.11%)
Apr 15, 2020 117.47 117.97 117.43 117.88 3,245,509 +1.04(+0.89%)
Apr 14, 2020 116.81 117.02 116.78 116.83 2,255,190 +0.16(+0.13%)
Apr 13, 2020 116.82 116.98 116.65 116.68 2,175,693 -0.25(-0.21%)
Apr 09, 2020 116.62 117.08 116.52 116.93 4,700,178 +0.25(+0.22%)
Apr 08, 2020 116.58 116.84 116.45 116.68 3,456,157 -0.14(-0.12%)
Apr 07, 2020 116.53 116.86 116.26 116.82 9,662,500 -0.52(-0.44%)
Apr 06, 2020 117.48 117.55 117.24 117.35 4,859,452 -0.53(-0.45%)
Apr 03, 2020 117.97 118.22 117.76 117.88 3,559,787 +0.09(+0.07%)
Apr 02, 2020 118.10 118.15 117.62 117.79 4,954,408 +0.02(+0.02%)
Apr 01, 2020 118.06 118.19 117.67 117.77 9,575,429 +0.48(+0.41%)
Mar 31, 2020 117.27 117.61 117.13 117.29 6,583,395 +0.21(+0.18%)
Mar 30, 2020 117.59 117.88 117.00 117.08 4,815,440 +0.27(+0.23%)
Mar 27, 2020 116.65 117.21 116.52 116.81 5,470,819 +0.86(+0.74%)
Mar 26, 2020 115.78 116.35 115.78 115.95 3,505,284 +0.28(+0.24%)
Mar 25, 2020 115.63 116.12 115.29 115.67 5,724,824 +0.07(+0.06%)
Mar 24, 2020 115.40 115.84 115.15 115.60 5,422,333 -0.79(-0.68%)
Mar 23, 2020 115.33 116.89 115.33 116.40 12,671,387 +1.36(+1.18%)
Mar 20, 2020 113.59 115.75 113.36 115.03 9,986,009 +2.86(+2.55%)
Mar 19, 2020 112.14 113.58 111.92 112.18 6,942,173 +0.37(+0.33%)
Mar 18, 2020 112.58 113.74 111.36 111.81 13,729,410 -1.57(-1.39%)
Mar 17, 2020 115.78 116.14 113.37 113.38 5,882,999 +0.08(+0.07%)
Mar 16, 2020 115.89 116.52 113.31 113.31 7,220,569 +0.00(+0.00%)
Mar 13, 2020 113.74 114.88 112.98 113.31 9,007,904 -0.74(-0.65%)
Mar 12, 2020 116.01 116.61 110.46 114.05 11,052,360 +0.06(+0.05%)
Mar 11, 2020 116.13 116.44 113.55 113.99 13,791,769 -1.15(-1.00%)
Mar 10, 2020 116.72 117.56 115.14 115.14 15,610,908 -2.15(-1.84%)
Mar 09, 2020 118.76 119.16 117.27 117.29 25,674,936 +1.04(+0.90%)
Mar 06, 2020 116.81 117.13 115.95 116.25 12,029,320 +1.17(+1.01%)
Mar 05, 2020 114.90 115.21 114.82 115.08 5,463,480 +1.01(+0.89%)
Mar 04, 2020 114.48 114.81 113.98 114.07 7,899,261 -0.25(-0.22%)
Mar 03, 2020 113.12 115.18 113.00 114.32 11,871,427 +1.31(+1.16%)
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.