Skip to main content

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

97.70 -0.98 (-0.99%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 102.33 102.36 101.88 102.05 6,857,568 -1.08(-1.04%)
May 27, 2022 103.16 103.30 102.94 103.12 2,539,501 +0.15(+0.14%)
May 26, 2022 103.08 103.12 102.60 102.98 3,522,221 -0.05(-0.05%)
May 25, 2022 103.18 103.18 102.78 103.03 4,327,754 +0.21(+0.20%)
May 24, 2022 102.46 103.18 102.43 102.82 6,871,200 +0.88(+0.86%)
May 23, 2022 102.30 102.49 101.93 101.94 5,791,880 -0.62(-0.61%)
May 20, 2022 102.03 102.71 102.00 102.56 5,982,380 +0.47(+0.46%)
May 19, 2022 102.62 102.65 102.01 102.09 5,201,653 +0.37(+0.36%)
May 18, 2022 101.00 101.83 100.93 101.72 4,521,180 +0.72(+0.71%)
May 17, 2022 101.09 101.39 100.97 101.00 4,340,349 -0.77(-0.76%)
May 16, 2022 101.71 102.05 101.60 101.77 3,356,910 +0.43(+0.42%)
May 13, 2022 101.60 101.67 101.29 101.35 6,091,915 -0.53(-0.52%)
May 12, 2022 101.85 102.30 101.74 101.88 8,233,738 +0.33(+0.33%)
May 11, 2022 100.67 101.58 100.54 101.55 7,257,268 +0.62(+0.62%)
May 10, 2022 101.05 101.31 100.86 100.92 8,154,971 +0.33(+0.33%)
May 09, 2022 99.90 100.64 99.85 100.59 7,402,977 +0.74(+0.74%)
May 06, 2022 99.91 100.35 99.75 99.85 12,694,724 -0.57(-0.57%)
May 05, 2022 100.64 100.77 99.91 100.42 11,820,890 -1.02(-1.00%)
May 04, 2022 100.75 101.52 100.55 101.44 12,083,431 +0.65(+0.65%)
May 03, 2022 101.26 101.34 100.76 100.78 8,230,354 +0.12(+0.12%)
May 02, 2022 100.89 100.96 100.57 100.67 11,468,126 -0.76(-0.74%)
Apr 29, 2022 101.21 101.82 101.17 101.42 10,149,666 -0.54(-0.53%)
Apr 28, 2022 101.77 101.99 101.57 101.96 7,038,722 -0.15(-0.14%)
Apr 27, 2022 102.62 102.72 102.06 102.11 8,017,267 -0.57(-0.56%)
Apr 26, 2022 102.69 102.86 102.36 102.68 9,706,525 +0.68(+0.67%)
Apr 25, 2022 102.15 102.57 101.94 102.00 8,735,451 +0.65(+0.64%)
Apr 22, 2022 101.05 101.63 101.00 101.35 5,526,306 +0.05(+0.05%)
Apr 21, 2022 101.58 101.59 100.89 101.30 9,262,606 -0.56(-0.55%)
Apr 20, 2022 101.49 102.02 101.37 101.86 7,581,851 +0.79(+0.78%)
Apr 19, 2022 101.35 101.54 101.01 101.08 7,100,867 -0.67(-0.66%)
Apr 18, 2022 102.13 102.15 101.72 101.75 4,654,422 -0.30(-0.29%)
Apr 14, 2022 102.82 102.86 101.92 102.04 6,243,333 -0.93(-0.90%)
Apr 13, 2022 103.03 103.49 102.90 102.97 6,433,000 +0.23(+0.22%)
Apr 12, 2022 102.78 103.17 102.62 102.74 12,378,246 +0.49(+0.48%)
Apr 11, 2022 102.38 102.50 102.12 102.25 7,457,079 -0.49(-0.48%)
Apr 08, 2022 102.67 103.01 102.59 102.74 8,202,664 -0.52(-0.51%)
Apr 07, 2022 103.27 103.55 103.05 103.27 5,594,549 -0.26(-0.25%)
Apr 06, 2022 103.24 103.89 103.24 103.52 9,178,358 -0.36(-0.35%)
Apr 05, 2022 104.83 104.85 103.78 103.89 9,807,584 -1.25(-1.19%)
Apr 04, 2022 105.32 105.34 104.94 105.14 7,473,080 -0.07(-0.07%)
Apr 01, 2022 104.87 105.56 104.77 105.21 10,377,265 -0.69(-0.65%)
Mar 31, 2022 105.86 106.05 105.70 105.90 9,283,265 +0.20(+0.19%)
Mar 30, 2022 105.07 105.73 105.00 105.70 6,526,366 +0.41(+0.39%)
Mar 29, 2022 105.02 105.42 104.80 105.29 7,651,848 +0.52(+0.50%)
Mar 28, 2022 104.70 105.14 104.57 104.77 13,049,364 +0.24(+0.23%)
Mar 25, 2022 105.13 105.14 104.42 104.53 9,190,035 -1.08(-1.03%)
Mar 24, 2022 105.58 105.93 105.54 105.61 11,277,351 -0.59(-0.56%)
Mar 23, 2022 105.75 106.20 105.52 106.20 11,389,264 +0.71(+0.67%)
Mar 22, 2022 105.63 105.67 105.41 105.49 7,824,982 -0.58(-0.55%)
Mar 21, 2022 106.70 106.86 106.00 106.08 11,166,935 -1.40(-1.30%)
Mar 18, 2022 107.34 107.62 107.34 107.47 7,620,630 +0.31(+0.29%)
Mar 17, 2022 107.44 107.64 106.96 107.16 7,323,017 -0.21(-0.19%)
Mar 16, 2022 107.41 107.52 106.66 107.37 13,038,010 -0.15(-0.14%)
Mar 15, 2022 108.14 108.19 107.44 107.51 9,432,358 -0.05(-0.05%)
Mar 14, 2022 108.07 108.14 107.56 107.56 8,750,383 -1.38(-1.27%)
Mar 11, 2022 108.85 109.08 108.74 108.94 5,650,218 -0.03(-0.03%)
Mar 10, 2022 109.10 109.21 108.75 108.97 11,264,821 -0.50(-0.46%)
Mar 09, 2022 109.70 109.80 109.36 109.47 8,048,343 -0.68(-0.62%)
Mar 08, 2022 110.23 110.43 110.01 110.16 10,979,938 -0.72(-0.65%)
Mar 07, 2022 110.81 111.43 110.80 110.87 13,835,544 -0.47(-0.42%)
Mar 04, 2022 111.23 111.64 111.12 111.35 20,400,652 +1.09(+0.99%)
Mar 03, 2022 110.05 110.46 109.86 110.25 12,429,165 +0.47(+0.43%)
Mar 02, 2022 110.81 110.91 109.76 109.78 12,486,424 -1.67(-1.50%)
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.