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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	98.31	98.55	98.18	98.42	6,580,572	-0.03(-0.03%)
Sep 19, 2024	98.26	98.47	98.22	98.45	16,762,795	-0.08(-0.08%)
Sep 18, 2024	98.73	99.05	98.48	98.53	8,583,351	-0.43(-0.43%)
Sep 17, 2024	99.08	99.14	98.89	98.96	7,806,824	-0.18(-0.18%)
Sep 16, 2024	98.99	99.18	98.87	99.14	6,666,859	+0.26(+0.26%)
Sep 13, 2024	98.96	99.00	98.76	98.88	5,305,506	+0.19(+0.19%)
Sep 12, 2024	98.77	98.88	98.50	98.69	5,930,122	-0.16(-0.16%)
Sep 11, 2024	98.72	99.15	98.66	98.85	7,285,897	-0.07(-0.07%)
Sep 10, 2024	98.51	98.97	98.49	98.92	7,921,023	+0.42(+0.43%)
Sep 09, 2024	98.30	98.57	98.18	98.50	8,532,225	+0.14(+0.14%)
Sep 06, 2024	98.26	98.85	98.02	98.36	17,778,068	+0.14(+0.14%)
Sep 05, 2024	98.25	98.30	97.91	98.22	33,634,992	+0.23(+0.23%)
Sep 04, 2024	97.53	98.04	97.50	97.99	9,907,256	+0.57(+0.59%)
Sep 03, 2024	97.31	97.57	97.25	97.42	8,232,673	+0.35(+0.36%)
Aug 30, 2024	97.43	97.55	97.05	97.07	4,802,616	-0.34(-0.35%)
Aug 29, 2024	97.36	97.45	97.26	97.41	6,173,682	-0.17(-0.17%)
Aug 28, 2024	97.65	97.73	97.54	97.58	8,147,048	-0.05(-0.05%)
Aug 27, 2024	97.40	97.69	97.36	97.63	4,433,551	-0.04(-0.04%)
Aug 26, 2024	97.96	97.97	97.67	97.67	3,062,397	-0.12(-0.12%)
Aug 23, 2024	97.54	97.86	97.42	97.79	5,475,417	+0.45(+0.46%)
Aug 22, 2024	97.55	97.57	97.20	97.34	4,819,523	-0.45(-0.46%)
Aug 21, 2024	97.69	98.01	97.46	97.79	5,386,022	+0.20(+0.20%)
Aug 20, 2024	97.44	97.62	97.36	97.59	4,885,958	+0.39(+0.40%)
Aug 19, 2024	97.04	97.31	97.02	97.20	4,437,653	+0.13(+0.13%)
Aug 16, 2024	97.08	97.09	96.81	97.07	4,437,051	+0.19(+0.20%)
Aug 15, 2024	96.70	96.88	96.62	96.88	5,506,822	-0.61(-0.63%)
Aug 14, 2024	97.32	97.62	97.30	97.49	4,275,697	+0.13(+0.13%)
Aug 13, 2024	97.33	97.36	97.19	97.36	6,458,683	+0.43(+0.44%)
Aug 12, 2024	96.54	96.97	96.47	96.93	4,166,413	+0.27(+0.28%)
Aug 09, 2024	96.78	96.79	96.58	96.66	5,175,049	+0.39(+0.41%)
Aug 08, 2024	96.16	96.34	96.06	96.27	4,856,152	-0.29(-0.30%)
Aug 07, 2024	96.63	96.73	96.38	96.56	8,415,462	-0.35(-0.36%)
Aug 06, 2024	97.54	97.58	96.84	96.91	9,506,883	-0.87(-0.89%)
Aug 05, 2024	98.39	98.58	97.40	97.78	19,184,928	+0.10(+0.10%)
Aug 02, 2024	97.19	97.75	97.13	97.68	18,286,764	+1.49(+1.55%)
Aug 01, 2024	96.00	96.43	95.98	96.19	10,492,302	+0.41(+0.43%)
Jul 31, 2024	95.36	95.79	95.16	95.78	11,016,048	+0.70(+0.73%)
Jul 30, 2024	94.99	95.18	94.82	95.08	4,432,289	+0.20(+0.21%)
Jul 29, 2024	94.96	94.97	94.79	94.88	6,184,243	+0.16(+0.17%)
Jul 26, 2024	94.67	94.75	94.58	94.72	5,233,261	+0.45(+0.48%)
Jul 25, 2024	94.26	94.59	94.21	94.28	4,348,748	+0.21(+0.22%)
Jul 24, 2024	94.44	94.59	94.05	94.07	4,747,974	-0.21(-0.22%)
Jul 23, 2024	94.34	94.47	94.26	94.28	5,144,621	+0.07(+0.07%)
Jul 22, 2024	94.41	94.47	94.05	94.21	3,881,463	-0.09(-0.10%)
Jul 19, 2024	94.35	94.42	94.25	94.30	5,411,663	-0.30(-0.32%)
Jul 18, 2024	94.65	94.86	94.53	94.59	8,666,674	-0.27(-0.28%)
Jul 17, 2024	94.64	94.92	94.55	94.86	5,128,911	+0.08(+0.08%)
Jul 16, 2024	94.53	94.79	94.44	94.78	4,719,946	+0.42(+0.44%)
Jul 15, 2024	94.43	94.54	94.29	94.37	3,765,566	-0.30(-0.32%)
Jul 12, 2024	94.48	94.66	94.42	94.66	4,317,741	+0.20(+0.21%)
Jul 11, 2024	94.53	94.69	94.43	94.47	9,687,692	+0.60(+0.64%)
Jul 10, 2024	93.86	93.91	93.72	93.87	4,088,973	+0.09(+0.10%)
Jul 09, 2024	93.76	93.89	93.55	93.78	3,017,014	-0.13(-0.14%)
Jul 08, 2024	93.85	93.97	93.71	93.91	5,310,227	+0.03(+0.03%)
Jul 05, 2024	93.69	93.94	93.56	93.88	5,126,925	+0.52(+0.56%)
Jul 03, 2024	92.97	93.40	92.92	93.36	3,902,192	+0.62(+0.67%)
Jul 02, 2024	92.78	92.85	92.60	92.74	8,989,878	+0.35(+0.38%)
Jul 01, 2024	92.56	92.83	92.30	92.39	13,703,996	-0.69(-0.74%)
Jun 28, 2024	93.79	93.81	93.08	93.08	6,069,092	-0.50(-0.53%)
Jun 27, 2024	93.55	93.67	93.54	93.58	4,976,643	+0.21(+0.22%)
Jun 26, 2024	93.45	93.52	93.35	93.37	4,222,060	-0.57(-0.60%)
Jun 25, 2024	93.80	93.98	93.76	93.94	3,814,644	+0.08(+0.08%)
Jun 24, 2024	93.80	93.86	93.66	93.86	5,308,079	+0.08(+0.08%)
Jun 21, 2024	93.94	94.03	93.61	93.78	7,084,805	+0.02(+0.02%)
Jun 20, 2024	93.53	93.79	93.48	93.76	3,594,828	-0.24(-0.25%)
Jun 18, 2024	93.75	94.11	93.71	94.00	5,264,393	+0.41(+0.44%)
Jun 17, 2024	93.57	93.65	93.46	93.59	4,987,275	-0.44(-0.47%)
Jun 14, 2024	93.94	94.12	93.89	94.03	5,457,618	+0.22(+0.23%)
Jun 13, 2024	93.61	93.95	93.51	93.81	6,569,602	+0.62(+0.66%)
Jun 12, 2024	93.51	93.75	93.17	93.19	9,299,407	+0.52(+0.56%)
Jun 11, 2024	92.35	92.70	92.26	92.68	3,978,418	+0.49(+0.53%)
Jun 10, 2024	92.22	92.28	92.10	92.19	3,962,831	-0.20(-0.22%)
Jun 07, 2024	92.58	92.60	92.38	92.39	7,168,403	-0.98(-1.05%)
Jun 06, 2024	93.25	93.46	93.22	93.37	6,311,938	-0.04(-0.04%)
Jun 05, 2024	93.19	93.42	92.93	93.41	6,505,866	+0.34(+0.36%)
Jun 04, 2024	92.88	93.16	92.82	93.07	8,805,209	+0.51(+0.55%)
Jun 03, 2024	92.09	92.62	92.09	92.57	7,722,576	+0.60(+0.66%)
May 31, 2024	91.82	91.98	91.78	91.96	4,851,121	+0.43(+0.47%)
May 30, 2024	91.39	91.56	91.34	91.54	5,115,673	+0.46(+0.50%)
May 29, 2024	91.30	91.31	90.89	91.08	10,218,712	-0.45(-0.49%)
May 28, 2024	92.12	92.14	91.50	91.53	8,840,999	-0.52(-0.56%)
May 24, 2024	91.84	92.05	91.81	92.04	3,962,102	+0.12(+0.13%)
May 23, 2024	92.29	92.30	91.79	91.93	6,060,145	-0.33(-0.35%)
May 22, 2024	92.14	92.36	92.13	92.25	3,649,224	-0.12(-0.13%)
May 21, 2024	92.41	92.45	92.32	92.37	2,693,961	+0.24(+0.26%)
May 20, 2024	92.14	92.22	92.10	92.13	4,616,154	-0.14(-0.15%)
May 17, 2024	92.41	92.49	92.25	92.27	3,919,184	-0.29(-0.31%)
May 16, 2024	92.77	92.77	92.53	92.56	4,317,369	-0.18(-0.19%)
May 15, 2024	92.58	92.80	92.46	92.74	11,487,378	+0.69(+0.75%)
May 14, 2024	91.95	92.08	91.86	92.04	4,731,462	+0.27(+0.29%)
May 13, 2024	91.91	91.93	91.76	91.78	3,258,068	+0.11(+0.12%)
May 10, 2024	91.77	91.80	91.62	91.67	3,234,081	-0.30(-0.32%)
May 09, 2024	91.67	92.03	91.64	91.96	9,712,612	+0.28(+0.30%)
May 08, 2024	91.75	91.83	91.68	91.69	9,106,026	-0.26(-0.28%)
May 07, 2024	92.03	92.18	91.87	91.95	7,846,900	+0.24(+0.26%)
May 06, 2024	91.67	91.81	91.58	91.71	4,080,165	+0.08(+0.09%)
May 03, 2024	91.78	91.87	91.39	91.63	8,578,339	+0.51(+0.55%)
May 02, 2024	90.70	91.18	90.63	91.12	8,740,179	+0.43(+0.47%)
May 01, 2024	90.61	91.03	90.37	90.70	12,505,032	+0.36(+0.40%)
Apr 30, 2024	90.42	90.56	90.26	90.34	7,607,482	-0.42(-0.47%)
Apr 29, 2024	90.61	90.78	90.53	90.76	4,905,004	+0.37(+0.40%)
Apr 26, 2024	90.36	90.54	90.32	90.40	5,498,257	+0.25(+0.27%)
Apr 25, 2024	90.00	90.23	89.93	90.15	5,853,199	-0.35(-0.38%)
Apr 24, 2024	90.57	90.59	90.34	90.50	7,658,840	-0.28(-0.30%)
Apr 23, 2024	90.54	91.00	90.45	90.77	8,420,308	+0.12(+0.13%)
Apr 22, 2024	90.48	90.72	90.46	90.65	4,051,231	+0.01(+0.01%)
Apr 19, 2024	90.74	90.76	90.55	90.64	6,199,765	+0.12(+0.13%)
Apr 18, 2024	90.75	90.75	90.41	90.53	7,048,710	-0.32(-0.35%)
Apr 17, 2024	90.60	90.91	90.45	90.84	10,642,468	+0.57(+0.63%)
Apr 16, 2024	90.23	90.44	90.09	90.27	12,172,489	-0.36(-0.39%)
Apr 15, 2024	90.59	90.64	90.26	90.63	12,464,115	-0.58(-0.64%)
Apr 12, 2024	91.31	91.46	91.20	91.21	11,816,610	+0.38(+0.41%)
Apr 11, 2024	91.13	91.17	90.71	90.83	9,484,473	-0.13(-0.14%)
Apr 10, 2024	91.41	91.47	90.82	90.96	15,173,667	-1.23(-1.33%)
Apr 09, 2024	92.09	92.26	92.09	92.19	5,223,621	+0.37(+0.40%)
Apr 08, 2024	91.80	91.94	91.70	91.82	7,201,050	-0.21(-0.23%)
Apr 05, 2024	92.14	92.42	92.02	92.03	6,411,141	-0.61(-0.66%)
Apr 04, 2024	92.52	92.66	92.27	92.64	7,044,593	+0.32(+0.34%)
Apr 03, 2024	91.84	92.32	91.75	92.32	13,304,900	+0.11(+0.12%)
Apr 02, 2024	92.00	92.26	91.90	92.22	7,302,048	-0.20(-0.21%)
Apr 01, 2024	92.87	92.87	92.34	92.41	10,985,080	-0.84(-0.90%)
Mar 28, 2024	93.14	93.23	93.23	93.26	7,676,328	-0.09(-0.09%)
Mar 27, 2024	93.10	93.39	93.08	93.35	4,911,360	+0.35(+0.38%)
Mar 26, 2024	92.82	93.01	92.72	92.99	5,559,981	+0.14(+0.15%)
Mar 25, 2024	93.01	93.01	92.79	92.85	4,556,416	-0.25(-0.26%)
Mar 22, 2024	93.16	93.16	93.01	93.10	6,211,818	+0.45(+0.49%)
Mar 21, 2024	92.81	92.88	92.57	92.65	8,395,652	+0.01(+0.01%)
Mar 20, 2024	92.52	92.95	92.31	92.64	10,344,029	+0.22(+0.23%)
Mar 19, 2024	92.34	92.54	92.28	92.42	5,552,548	+0.27(+0.29%)
Mar 18, 2024	92.23	92.31	92.07	92.15	5,399,450	-0.11(-0.12%)
Mar 15, 2024	92.35	92.42	92.24	92.26	6,690,565	-0.16(-0.17%)
Mar 14, 2024	92.76	92.77	92.40	92.42	10,207,169	-0.69(-0.74%)
Mar 13, 2024	93.18	93.25	93.07	93.11	9,854,431	-0.21(-0.22%)
Mar 12, 2024	93.43	93.47	93.20	93.32	6,655,064	-0.38(-0.41%)
Mar 11, 2024	93.85	93.88	93.61	93.70	5,651,957	-0.12(-0.13%)
Mar 08, 2024	93.91	93.98	93.74	93.82	8,225,509	+0.07(+0.07%)
Mar 07, 2024	93.78	93.81	93.51	93.75	8,540,743	+0.16(+0.17%)
Mar 06, 2024	93.53	93.78	93.48	93.59	9,639,529	+0.23(+0.24%)
Mar 05, 2024	93.27	93.53	93.16	93.37	7,788,461	+0.57(+0.62%)
Mar 04, 2024	92.69	92.89	92.68	92.79	6,740,715	-0.21(-0.22%)
Mar 01, 2024	92.46	93.06	92.24	93.00	12,035,577	+0.42(+0.46%)
Feb 29, 2024	92.46	92.69	92.44	92.58	12,129,291	+0.19(+0.20%)
Feb 28, 2024	92.17	92.39	92.11	92.39	5,387,449	+0.33(+0.36%)
Feb 27, 2024	92.13	92.28	91.99	92.06	7,673,974	-0.21(-0.22%)
Feb 26, 2024	92.41	92.42	92.05	92.26	6,530,969	-0.14(-0.15%)
Feb 23, 2024	92.01	92.47	92.01	92.40	6,540,599	+0.42(+0.46%)
Feb 22, 2024	91.94	92.16	91.81	91.98	8,840,990	+0.01(+0.01%)
Feb 21, 2024	92.33	92.38	91.91	91.97	6,547,946	-0.29(-0.32%)
Feb 20, 2024	92.29	92.48	92.25	92.26	8,426,142	+0.16(+0.17%)
Feb 16, 2024	91.97	92.15	91.92	92.11	7,274,134	-0.40(-0.44%)
Feb 15, 2024	92.66	92.76	92.39	92.51	6,903,678	+0.26(+0.28%)
Feb 14, 2024	92.01	92.42	92.01	92.25	9,138,608	+0.34(+0.37%)
Feb 13, 2024	92.24	92.33	91.89	91.91	12,174,703	-1.02(-1.10%)
Feb 12, 2024	92.92	93.04	92.76	92.93	7,134,521	+0.09(+0.10%)
Feb 09, 2024	92.78	92.92	92.76	92.84	8,643,104	-0.17(-0.18%)
Feb 08, 2024	93.11	93.19	92.92	93.01	7,946,442	-0.30(-0.33%)
Feb 07, 2024	93.32	93.69	93.28	93.32	8,772,596	-0.17(-0.18%)
Feb 06, 2024	93.09	93.57	93.06	93.48	9,492,396	+0.50(+0.54%)
Feb 05, 2024	93.25	93.34	92.88	92.98	12,363,100	-0.91(-0.97%)
Feb 02, 2024	94.07	94.23	93.72	93.90	14,074,934	-1.24(-1.30%)
Feb 01, 2024	94.92	95.42	94.66	95.13	33,964,636	+0.59(+0.62%)
Jan 31, 2024	94.19	94.56	94.09	94.55	16,097,249	+0.78(+0.84%)
Jan 30, 2024	93.79	93.84	93.26	93.76	7,412,723	+0.13(+0.14%)
Jan 29, 2024	93.36	93.72	93.29	93.64	7,088,784	+0.56(+0.60%)
Jan 26, 2024	93.17	93.17	92.96	93.08	9,319,402	-0.17(-0.18%)
Jan 25, 2024	93.17	93.27	93.02	93.24	12,428,825	+0.40(+0.43%)
Jan 24, 2024	93.45	93.48	92.78	92.84	9,914,618	-0.26(-0.28%)
Jan 23, 2024	93.12	93.14	92.99	93.11	6,567,138	-0.24(-0.25%)
Jan 22, 2024	93.39	93.50	93.26	93.34	10,030,333	+0.28(+0.31%)
Jan 19, 2024	92.90	93.07	92.67	93.06	18,069,316	+0.01(+0.01%)
Jan 18, 2024	93.21	93.28	92.95	93.05	9,089,637	-0.21(-0.22%)
Jan 17, 2024	93.28	93.34	93.07	93.25	9,356,139	-0.30(-0.32%)
Jan 16, 2024	93.94	94.06	93.43	93.56	10,046,243	-0.76(-0.81%)
Jan 12, 2024	94.32	94.57	94.12	94.32	8,640,882	+0.25(+0.27%)
Jan 11, 2024	93.70	94.13	93.58	94.07	10,513,880	+0.50(+0.53%)
Jan 10, 2024	93.89	93.96	93.55	93.57	9,399,013	-0.15(-0.16%)
Jan 09, 2024	93.63	93.85	93.63	93.71	7,509,680	-0.04(-0.04%)
Jan 08, 2024	93.50	94.06	93.46	93.75	7,187,148	+0.31(+0.34%)
Jan 05, 2024	93.44	94.11	93.37	93.44	10,203,290	-0.34(-0.37%)
Jan 04, 2024	93.79	93.93	93.69	93.78	7,503,536	-0.57(-0.60%)
Jan 03, 2024	93.71	94.43	93.63	94.35	11,263,764	+0.23(+0.24%)