Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 113.72 114.04 113.70 113.70 19,774,774 +0.68(+0.60%)
Nov 29, 2021 112.62 113.11 112.58 113.03 14,164,636 -0.26(-0.23%)
Nov 26, 2021 112.90 113.30 112.84 113.28 14,134,409 +1.44(+1.29%)
Nov 24, 2021 111.51 111.86 111.44 111.84 8,476,358 +0.34(+0.31%)
Nov 23, 2021 111.76 111.82 111.49 111.49 11,756,521 -0.46(-0.41%)
Nov 22, 2021 112.26 112.36 111.88 111.96 11,076,710 -0.83(-0.73%)
Nov 19, 2021 112.84 113.03 112.71 112.78 10,929,604 +0.31(+0.27%)
Nov 18, 2021 112.24 112.48 112.22 112.48 10,371,121 +0.07(+0.06%)
Nov 17, 2021 112.00 112.42 111.98 112.41 10,190,684 +0.40(+0.36%)
Nov 16, 2021 112.11 112.33 111.98 112.00 6,675,150 -0.10(-0.09%)
Nov 15, 2021 112.48 112.50 112.06 112.10 8,169,275 -0.44(-0.39%)
Nov 12, 2021 112.72 112.86 112.45 112.55 10,809,123 +0.24(+0.21%)
Nov 11, 2021 112.67 112.72 112.31 112.31 3,815,115 -0.36(-0.32%)
Nov 10, 2021 113.45 112.67 19,783,232 -0.97(-0.86%)
Nov 09, 2021 113.60 113.88 113.56 113.64 12,573,061 +0.52(+0.46%)
Nov 08, 2021 113.43 113.43 113.08 113.12 7,540,823 -0.49(-0.43%)
Nov 05, 2021 113.24 113.71 113.13 113.61 13,193,978 +0.62(+0.55%)
Nov 04, 2021 112.58 113.08 112.58 113.00 12,898,938 +0.61(+0.54%)
Nov 03, 2021 112.76 112.80 112.20 112.39 17,345,094 -0.35(-0.31%)
Nov 02, 2021 112.59 112.88 112.58 112.74 12,415,843 +0.28(+0.24%)
Nov 01, 2021 112.15 112.56 112.15 112.47 14,745,955 -0.01(-0.01%)
Oct 29, 2021 112.12 112.70 112.04 112.47 11,469,964 +0.06(+0.05%)
Oct 28, 2021 112.60 112.75 112.31 112.42 10,130,963 -0.30(-0.27%)
Oct 27, 2021 112.48 112.90 112.17 112.72 16,449,525 +0.63(+0.56%)
Oct 26, 2021 111.97 112.09 5,710,436 +0.14(+0.12%)
Oct 25, 2021 111.84 111.95 4,927,637 +0.13(+0.11%)
Oct 22, 2021 111.64 111.91 111.53 111.83 10,400,089 +0.29(+0.26%)
Oct 21, 2021 111.76 111.81 111.49 111.53 7,240,214 -0.29(-0.26%)
Oct 20, 2021 111.88 112.06 111.80 111.83 6,349,373 -0.05(-0.04%)
Oct 19, 2021 112.12 112.17 111.86 111.88 7,587,852 -0.40(-0.36%)
Oct 18, 2021 112.10 112.37 111.92 112.28 8,870,033 -0.16(-0.14%)
Oct 15, 2021 112.58 112.61 112.38 112.44 8,856,194 -0.56(-0.49%)
Oct 14, 2021 112.86 113.04 112.73 113.00 9,700,529 +0.27(+0.24%)
Oct 13, 2021 112.58 112.89 112.52 112.73 11,885,836 +0.22(+0.19%)
Oct 12, 2021 112.20 112.55 112.13 112.51 8,092,313 +0.51(+0.46%)
Oct 11, 2021 112.08 112.17 111.98 112.00 2,304,606 -0.27(-0.24%)
Oct 08, 2021 112.47 112.47 112.15 112.28 9,636,284 -0.27(-0.24%)
Oct 07, 2021 112.72 112.75 112.51 112.54 8,316,565 -0.43(-0.38%)
Oct 06, 2021 112.98 113.09 112.89 112.97 7,616,742 +0.03(+0.03%)
Oct 05, 2021 113.12 113.15 112.83 112.95 6,992,775 -0.35(-0.31%)
Oct 04, 2021 113.24 113.49 113.09 113.30 7,839,218 -0.14(-0.12%)
Oct 01, 2021 113.19 113.49 113.09 113.44 20,210,082 +0.46(+0.41%)
Sep 30, 2021 112.73 113.01 112.68 112.97 7,453,152 +0.14(+0.12%)
Sep 29, 2021 112.95 113.11 112.63 112.84 8,530,168 +0.12(+0.10%)
Sep 28, 2021 112.74 112.97 112.49 112.72 10,499,999 -0.43(-0.38%)
Sep 27, 2021 113.15 113.35 113.12 113.15 6,876,064 -0.30(-0.27%)
Sep 24, 2021 113.64 113.65 113.39 113.46 10,737,203 -0.34(-0.30%)
Sep 23, 2021 114.31 114.34 113.80 113.80 10,861,755 -1.04(-0.90%)
Sep 22, 2021 114.73 114.94 114.52 114.84 11,184,348 +0.11(+0.09%)
Sep 21, 2021 114.83 114.87 114.66 114.73 4,964,680 -0.07(-0.06%)
Sep 20, 2021 114.63 114.93 114.54 114.80 8,956,115 +0.58(+0.51%)
Sep 17, 2021 114.27 114.30 114.11 114.22 7,762,989 -0.33(-0.29%)
Sep 16, 2021 114.52 114.73 114.41 114.55 5,795,616 -0.36(-0.32%)
Sep 15, 2021 115.04 115.06 114.72 114.92 5,210,437 -0.20(-0.17%)
Sep 14, 2021 114.88 115.23 114.82 115.11 7,129,951 +0.43(+0.38%)
Sep 13, 2021 114.65 114.78 114.63 114.68 4,354,172 +0.13(+0.11%)
Sep 10, 2021 114.65 114.75 114.44 114.55 8,309,025 -0.35(-0.31%)
Sep 09, 2021 114.63 115.03 114.53 114.91 7,148,821 +0.32(+0.28%)
Sep 08, 2021 114.43 114.66 114.36 114.58 6,166,360 +0.31(+0.27%)
Sep 07, 2021 114.32 114.41 114.17 114.27 7,239,621 -0.45(-0.39%)
Sep 03, 2021 114.73 114.77 114.60 114.72 5,088,004 -0.28(-0.24%)
Sep 02, 2021 114.98 115.00 114.86 115.00 3,035,417 +0.14(+0.12%)
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.