Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 110.52 111.03 110.49 110.94 6,812,260 +0.26(+0.23%)
Jan 27, 2022 110.48 110.89 110.47 110.68 11,780,241 +0.46(+0.42%)
Jan 26, 2022 111.03 111.13 110.22 110.22 12,881,430 -0.79(-0.71%)
Jan 25, 2022 111.25 111.44 110.94 111.01 13,733,091 -0.15(-0.13%)
Jan 24, 2022 111.60 111.64 111.14 111.16 22,706,600 -0.10(-0.09%)
Jan 21, 2022 111.23 111.41 111.02 111.25 13,445,000 +0.64(+0.58%)
Jan 20, 2022 110.55 110.61 110.41 110.61 8,420,447 +0.24(+0.21%)
Jan 19, 2022 110.29 110.59 110.22 110.38 10,502,051 +0.27(+0.24%)
Jan 18, 2022 110.47 110.57 110.07 110.11 11,764,705 -0.84(-0.76%)
Jan 14, 2022 110.95 0 -0.77(-0.69%)
Jan 13, 2022 111.43 111.76 111.34 111.72 8,555,115 +0.35(+0.32%)
Jan 12, 2022 111.53 111.78 111.34 111.36 8,114,130 +0.02(+0.02%)
Jan 11, 2022 111.03 111.35 110.93 111.34 8,205,482 +0.27(+0.24%)
Jan 10, 2022 110.82 111.11 110.75 111.08 8,554,747 -0.03(-0.03%)
Jan 07, 2022 111.32 111.36 110.84 111.11 13,514,131 -0.36(-0.33%)
Jan 06, 2022 111.49 111.57 111.34 111.47 11,118,626 -0.28(-0.25%)
Jan 05, 2022 112.24 112.25 111.67 111.75 13,917,441 -0.47(-0.42%)
Jan 04, 2022 112.02 112.24 111.93 112.22 16,145,927 -0.06(-0.05%)
Jan 03, 2022 112.28 113.36 112.28 112.28 33,311,728 -1.05(-0.93%)
Dec 31, 2021 113.49 113.64 113.33 113.33 7,696,084 -0.13(-0.11%)
Dec 30, 2021 113.31 113.47 113.13 113.46 10,446,983 +0.38(+0.33%)
Dec 29, 2021 113.30 113.40 113.00 113.09 12,054,653 -0.58(-0.51%)
Dec 28, 2021 113.88 113.90 113.61 113.67 8,436,852 -0.02(-0.02%)
Dec 27, 2021 113.61 113.75 113.58 113.69 3,522,911 +0.04(+0.03%)
Dec 23, 2021 113.81 113.82 113.51 113.65 7,315,785 -0.24(-0.21%)
Dec 22, 2021 113.95 113.96 113.66 113.89 5,618,113 +0.11(+0.10%)
Dec 21, 2021 113.82 113.86 113.56 113.78 7,785,669 -0.45(-0.40%)
Dec 20, 2021 114.52 114.66 114.20 114.23 13,974,710 -0.10(-0.09%)
Dec 17, 2021 114.44 114.65 114.26 114.33 8,049,785 +0.26(+0.22%)
Dec 16, 2021 113.90 114.22 113.88 114.07 9,218,671 +0.33(+0.29%)
Dec 15, 2021 113.63 113.95 113.50 113.74 8,559,849 -0.17(-0.15%)
Dec 14, 2021 113.87 114.02 113.65 113.91 4,822,025 -0.20(-0.17%)
Dec 13, 2021 113.85 114.20 113.83 114.11 5,796,219 +0.54(+0.48%)
Dec 10, 2021 113.66 113.87 113.50 113.56 5,130,572 +0.08(+0.07%)
Dec 09, 2021 113.47 113.66 113.33 113.48 9,342,226 +0.29(+0.25%)
Dec 08, 2021 113.40 113.43 113.05 113.20 11,300,816 -0.36(-0.32%)
Dec 07, 2021 113.68 113.92 113.48 113.56 7,798,510 -0.43(-0.38%)
Dec 06, 2021 114.40 114.49 113.87 114.00 10,017,916 -0.57(-0.50%)
Dec 03, 2021 113.71 114.83 113.61 114.57 20,100,546 +0.67(+0.59%)
Dec 02, 2021 114.11 114.16 113.63 113.90 11,627,536 -0.12(-0.10%)
Dec 01, 2021 113.52 114.14 113.38 114.02 25,382,500 +0.09(+0.08%)
Nov 30, 2021 113.95 114.27 113.93 113.93 19,735,466 +0.68(+0.60%)
Nov 29, 2021 112.84 113.33 112.81 113.25 14,136,480 -0.26(-0.23%)
Nov 26, 2021 113.12 113.53 113.06 113.51 14,106,313 +1.45(+1.29%)
Nov 24, 2021 111.74 112.08 111.67 112.06 8,459,508 +0.35(+0.31%)
Nov 23, 2021 111.98 112.04 111.72 111.72 11,733,152 -0.46(-0.41%)
Nov 22, 2021 112.48 112.59 112.11 112.18 11,054,692 -0.83(-0.73%)
Nov 19, 2021 113.06 113.25 112.94 113.00 10,907,878 +0.30(+0.27%)
Nov 18, 2021 112.46 112.70 112.44 112.70 10,350,506 +0.07(+0.06%)
Nov 17, 2021 112.23 112.64 112.21 112.63 10,170,427 +0.40(+0.36%)
Nov 16, 2021 112.34 112.55 112.21 112.23 6,661,881 -0.10(-0.09%)
Nov 15, 2021 112.70 112.73 112.29 112.33 8,153,036 -0.44(-0.39%)
Nov 12, 2021 112.95 113.08 112.67 112.77 10,787,636 +0.24(+0.21%)
Nov 11, 2021 112.90 112.95 112.53 112.53 3,807,531 -0.36(-0.32%)
Nov 10, 2021 113.67 112.90 19,743,908 -0.97(-0.86%)
Nov 09, 2021 113.82 114.11 113.78 113.87 12,548,069 +0.52(+0.46%)
Nov 08, 2021 113.66 113.66 113.30 113.35 7,525,834 -0.49(-0.43%)
Nov 05, 2021 113.47 113.94 113.36 113.84 13,167,751 +0.62(+0.55%)
Nov 04, 2021 112.81 113.31 112.81 113.22 12,873,297 +0.61(+0.54%)
Nov 03, 2021 112.99 113.03 112.42 112.61 17,310,616 -0.35(-0.31%)
Nov 02, 2021 112.82 113.10 112.81 112.97 12,391,163 +0.28(+0.24%)
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.