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 (%)
Feb 26, 2021 111.92 112.58 111.51 112.53 28,998,084 +1.00(+0.90%)
Feb 25, 2021 112.38 112.49 110.91 111.53 36,787,800 -1.51(-1.33%)
Feb 24, 2021 112.62 113.09 112.56 113.03 7,338,650 -0.16(-0.14%)
Feb 23, 2021 113.03 113.33 112.93 113.19 7,555,860 +0.09(+0.08%)
Feb 22, 2021 113.20 113.41 113.01 113.10 3,937,984 -0.19(-0.16%)
Feb 19, 2021 113.40 113.51 113.12 113.29 6,019,887 -0.46(-0.40%)
Feb 18, 2021 113.57 113.83 113.48 113.74 4,598,321 -0.01(-0.01%)
Feb 17, 2021 113.77 113.90 113.62 113.75 4,927,288 +0.08(+0.07%)
Feb 16, 2021 113.99 114.10 113.60 113.67 9,162,856 -0.83(-0.72%)
Feb 12, 2021 114.60 114.72 114.47 114.50 9,055,137 -0.38(-0.33%)
Feb 11, 2021 114.97 115.00 114.83 114.88 6,120,793 -0.09(-0.08%)
Feb 10, 2021 114.80 114.97 114.78 114.97 6,920,022 +0.29(+0.25%)
Feb 09, 2021 114.72 114.83 114.63 114.68 4,586,548 +0.09(+0.08%)
Feb 08, 2021 114.52 114.74 114.45 114.59 2,943,512 +0.05(+0.04%)
Feb 05, 2021 114.75 114.88 114.54 114.54 5,655,924 -0.24(-0.21%)
Feb 04, 2021 114.69 114.83 114.60 114.78 2,207,673 -0.04(-0.03%)
Feb 03, 2021 114.95 115.01 114.80 114.82 3,954,636 -0.28(-0.24%)
Feb 02, 2021 115.04 115.15 115.00 115.10 3,713,509 -0.29(-0.25%)
Feb 01, 2021 115.26 115.45 115.22 115.39 3,745,287 +0.14(+0.12%)
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%)
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.