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 28, 2021 111.61 111.89 111.61 111.65 5,712,857 -0.01(-0.01%)
May 27, 2021 111.61 111.66 111.46 111.66 6,145,715 -0.20(-0.17%)
May 26, 2021 111.91 112.05 111.81 111.86 4,612,325 -0.13(-0.11%)
May 25, 2021 111.69 112.00 111.69 111.98 5,889,641 +0.41(+0.37%)
May 24, 2021 111.53 111.68 111.47 111.58 4,947,982 +0.11(+0.10%)
May 21, 2021 111.54 111.56 111.34 111.47 6,812,266 +0.04(+0.03%)
May 20, 2021 111.17 111.44 111.14 111.43 8,619,693 +0.46(+0.41%)
May 19, 2021 111.28 111.51 110.87 110.97 13,480,146 -0.33(-0.30%)
May 18, 2021 111.29 111.35 111.19 111.30 4,425,839 +0.00(+0.00%)
May 17, 2021 111.33 111.38 111.25 111.30 6,876,184 -0.11(-0.10%)
May 14, 2021 111.33 111.45 111.21 111.41 8,138,835 +0.24(+0.22%)
May 13, 2021 110.93 111.20 110.86 111.17 8,445,510 +0.37(+0.33%)
May 12, 2021 110.92 111.00 110.75 110.79 14,866,769 -0.54(-0.48%)
May 11, 2021 111.35 111.42 111.28 111.33 6,753,438 -0.19(-0.17%)
May 10, 2021 111.79 111.88 111.47 111.52 6,051,541 -0.22(-0.20%)
May 07, 2021 111.97 112.19 111.64 111.74 12,535,918 +0.04(+0.03%)
May 06, 2021 111.58 111.83 111.56 111.70 6,707,278 +0.05(+0.04%)
May 05, 2021 111.40 111.68 111.40 111.65 6,977,578 +0.14(+0.12%)
May 04, 2021 111.59 111.81 111.46 111.52 11,445,858 +0.15(+0.13%)
May 03, 2021 111.22 111.60 111.19 111.37 8,804,702 +0.19(+0.17%)
Apr 30, 2021 111.13 111.22 110.97 111.18 5,290,399 +0.10(+0.09%)
Apr 29, 2021 110.75 111.09 110.64 111.08 5,688,045 -0.20(-0.18%)
Apr 28, 2021 111.14 111.30 110.86 111.28 8,912,595 +0.15(+0.13%)
Apr 27, 2021 111.41 111.51 111.13 111.13 7,915,612 -0.44(-0.39%)
Apr 26, 2021 111.64 111.73 111.57 111.57 7,325,849 -0.12(-0.11%)
Apr 23, 2021 111.81 111.82 111.51 111.69 5,649,346 -0.15(-0.13%)
Apr 22, 2021 111.74 111.86 111.47 111.83 7,875,473 +0.09(+0.08%)
Apr 21, 2021 111.68 111.80 111.52 111.75 8,178,095 +0.06(+0.05%)
Apr 20, 2021 111.33 111.77 111.33 111.69 6,631,790 +0.33(+0.30%)
Apr 19, 2021 111.29 111.54 111.23 111.36 5,883,610 -0.12(-0.10%)
Apr 16, 2021 111.44 111.64 111.41 111.47 7,520,261 -0.30(-0.27%)
Apr 15, 2021 111.41 111.93 111.41 111.78 10,209,855 +0.71(+0.64%)
Apr 14, 2021 111.02 111.10 110.92 111.06 5,000,186 -0.14(-0.12%)
Apr 13, 2021 110.77 111.20 110.74 111.20 7,857,588 +0.46(+0.41%)
Apr 12, 2021 110.72 110.77 110.62 110.74 5,604,103 -0.07(-0.06%)
Apr 09, 2021 110.74 111.01 110.64 110.81 6,036,181 -0.29(-0.26%)
Apr 08, 2021 110.92 111.11 110.90 111.10 6,494,937 +0.38(+0.34%)
Apr 07, 2021 110.77 110.99 110.68 110.72 6,476,477 -0.07(-0.06%)
Apr 06, 2021 110.49 110.81 110.45 110.79 8,986,674 +0.54(+0.49%)
Apr 05, 2021 110.19 110.34 110.02 110.25 10,195,844 -0.31(-0.28%)
Apr 01, 2021 110.42 110.62 110.34 110.57 8,750,997 +0.49(+0.44%)
Mar 31, 2021 110.20 110.32 109.94 110.08 8,843,290 -0.16(-0.14%)
Mar 30, 2021 110.03 110.30 109.93 110.23 5,934,768 -0.10(-0.09%)
Mar 29, 2021 110.81 110.82 110.23 110.33 6,461,170 -0.38(-0.34%)
Mar 26, 2021 110.78 111.01 110.70 110.71 6,575,739 -0.37(-0.33%)
Mar 25, 2021 111.29 111.36 110.92 111.08 10,847,698 -0.15(-0.13%)
Mar 24, 2021 110.86 111.25 110.83 111.23 15,013,980 +0.15(+0.13%)
Mar 23, 2021 110.78 111.10 110.70 111.08 7,739,434 +0.54(+0.49%)
Mar 22, 2021 110.46 110.59 110.37 110.54 4,801,054 +0.36(+0.33%)
Mar 19, 2021 110.01 110.34 109.98 110.18 8,974,714 -0.07(-0.06%)
Mar 18, 2021 110.05 110.37 109.94 110.24 8,495,922 -0.69(-0.62%)
Mar 17, 2021 110.70 111.17 110.50 110.94 9,208,427 -0.18(-0.17%)
Mar 16, 2021 111.27 111.36 111.00 111.12 5,621,450 -0.02(-0.02%)
Mar 15, 2021 111.07 111.25 111.04 111.14 4,581,178 +0.14(+0.12%)
Mar 12, 2021 111.10 111.11 110.89 111.00 7,522,649 -0.81(-0.72%)
Mar 11, 2021 111.84 111.97 111.65 111.81 7,772,746 -0.04(-0.03%)
Mar 10, 2021 111.62 111.96 111.56 111.85 5,830,342 +0.23(+0.21%)
Mar 09, 2021 111.58 111.71 111.40 111.62 7,217,256 +0.53(+0.47%)
Mar 08, 2021 111.27 111.29 111.05 111.09 7,608,500 -0.44(-0.39%)
Mar 05, 2021 111.24 111.68 111.14 111.53 8,858,274 -0.16(-0.14%)
Mar 04, 2021 112.23 112.36 111.52 111.69 12,597,618 -0.56(-0.49%)
Mar 03, 2021 112.31 112.33 112.03 112.24 8,594,317 -0.60(-0.54%)
Mar 02, 2021 112.55 112.86 112.50 112.85 6,433,423 +0.20(+0.18%)
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.