Skip to main content

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

94.63 -0.12 (-0.13%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.89 108.44 107.81 108.23 11,920,055 +0.06(+0.05%)
Oct 28, 2021 108.35 108.49 108.07 108.17 10,528,511 -0.29(-0.27%)
Oct 27, 2021 108.24 108.63 107.94 108.46 17,095,018 +0.60(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,519 +0.13(+0.12%)
Oct 25, 2021 107.61 107.73 5,121,002 +0.12(+0.11%)
Oct 22, 2021 107.42 107.68 107.32 107.61 10,808,197 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.28 107.32 7,524,326 -0.28(-0.26%)
Oct 20, 2021 107.65 107.83 107.58 107.61 6,598,528 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.63 107.65 7,885,606 -0.39(-0.36%)
Oct 18, 2021 107.87 108.12 107.70 108.04 9,218,101 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.13 108.19 9,203,718 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,081,186 +0.25(+0.24%)
Oct 13, 2021 108.33 108.62 108.28 108.47 12,352,246 +0.21(+0.19%)
Oct 12, 2021 107.96 108.30 107.90 108.27 8,409,863 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,395,040 -0.26(-0.24%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,420 -0.25(-0.24%)
Oct 07, 2021 108.46 108.49 108.27 108.29 8,642,914 -0.42(-0.38%)
Oct 06, 2021 108.72 108.82 108.62 108.71 7,915,629 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,178 -0.34(-0.31%)
Oct 04, 2021 108.96 109.20 108.82 109.02 8,146,835 -0.13(-0.12%)
Oct 01, 2021 108.92 109.20 108.82 109.15 21,003,142 +0.44(+0.41%)
Sep 30, 2021 108.47 108.75 108.43 108.71 7,745,619 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.37 108.58 8,864,897 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.24 108.46 10,912,026 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,886 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,538 -0.33(-0.30%)
Sep 23, 2021 109.99 110.02 109.50 109.50 11,287,978 -1.00(-0.90%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,623,229 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,497 -0.07(-0.06%)
Sep 20, 2021 110.30 110.59 110.22 110.46 9,307,559 +0.56(+0.51%)
Sep 17, 2021 109.95 109.98 109.80 109.91 8,067,614 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,023,040 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,898 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.48 110.77 7,409,735 +0.42(+0.38%)
Sep 13, 2021 110.32 110.44 110.30 110.35 4,525,032 +0.12(+0.11%)
Sep 10, 2021 110.32 110.42 110.11 110.23 8,635,077 -0.34(-0.31%)
Sep 09, 2021 110.30 110.69 110.21 110.57 7,429,345 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,332 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.95 7,523,708 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,660 -0.26(-0.24%)
Sep 02, 2021 110.64 110.65 110.52 110.65 3,154,528 +0.13(+0.12%)
Sep 01, 2021 110.62 110.66 110.43 110.52 15,769,255 +0.05(+0.04%)
Aug 31, 2021 110.62 110.78 110.43 110.47 7,868,117 -0.21(-0.19%)
Aug 30, 2021 110.44 110.69 110.41 110.68 6,943,083 +0.23(+0.21%)
Aug 27, 2021 110.11 110.46 109.96 110.45 6,750,119 +0.35(+0.32%)
Aug 26, 2021 110.05 110.15 109.93 110.11 7,265,857 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,776 -0.43(-0.39%)
Aug 24, 2021 110.70 110.79 110.51 110.54 3,870,890 -0.30(-0.27%)
Aug 23, 2021 110.78 110.86 110.69 110.84 4,198,470 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,479 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,621,143 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,706 -0.06(-0.05%)
Aug 17, 2021 110.77 110.97 110.70 110.73 8,257,435 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.78 110.78 7,348,073 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,524 +0.63(+0.57%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,446 -0.11(-0.10%)
Aug 11, 2021 109.97 110.30 109.78 110.02 7,694,006 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,420 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,801 -0.23(-0.20%)
Aug 06, 2021 110.44 110.55 110.31 110.33 8,280,883 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,478,042 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,425 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,029,055 +0.03(+0.03%)
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.