Skip to main content

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

98.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.12 115.40 115.09 115.25 8,185,764 -0.20(-0.18%)
Jan 28, 2021 115.60 115.61 115.32 115.46 5,552,813 -0.30(-0.26%)
Jan 27, 2021 115.81 115.93 115.72 115.76 5,934,179 +0.14(+0.12%)
Jan 26, 2021 115.54 115.66 115.52 115.62 4,382,323 -0.04(-0.03%)
Jan 25, 2021 115.36 115.66 115.32 115.66 5,856,408 +0.47(+0.40%)
Jan 22, 2021 115.12 115.21 115.05 115.19 4,844,444 +0.17(+0.15%)
Jan 21, 2021 114.99 115.10 114.92 115.02 4,379,571 -0.16(-0.14%)
Jan 20, 2021 115.01 115.18 114.98 115.18 4,400,982 +0.05(+0.04%)
Jan 19, 2021 114.90 115.14 114.85 115.14 4,154,378 +0.07(+0.06%)
Jan 15, 2021 115.00 115.14 114.83 115.07 6,154,043 +0.31(+0.27%)
Jan 14, 2021 115.01 115.09 114.66 114.76 7,958,353 -0.26(-0.23%)
Jan 13, 2021 114.80 115.16 114.77 115.02 7,785,178 +0.40(+0.35%)
Jan 12, 2021 114.40 114.67 114.21 114.62 6,708,180 -0.02(-0.02%)
Jan 11, 2021 114.78 114.78 114.62 114.64 6,323,460 -0.22(-0.19%)
Jan 08, 2021 114.97 115.05 114.76 114.86 8,624,905 -0.33(-0.29%)
Jan 07, 2021 115.19 115.27 115.09 115.19 7,979,522 -0.41(-0.35%)
Jan 06, 2021 115.72 115.72 115.38 115.60 10,334,404 -0.68(-0.58%)
Jan 05, 2021 116.45 116.47 116.17 116.28 5,151,506 -0.27(-0.23%)
Jan 04, 2021 116.26 116.63 116.22 116.55 5,660,652 +0.03(+0.02%)
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%)
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.