Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 98.81 99.00 98.47 98.60 5,267,003 -1.07(-1.07%)
Feb 02, 2023 100.02 100.20 99.64 99.67 5,822,982 -0.04(-0.04%)
Feb 01, 2023 99.20 99.77 98.83 99.71 20,170,830 +0.71(+0.72%)
Jan 31, 2023 98.95 99.04 98.53 99.00 4,866,860 +0.50(+0.51%)
Jan 30, 2023 98.53 98.74 98.45 98.50 2,590,144 -0.31(-0.31%)
Jan 27, 2023 98.59 99.67 98.56 98.81 6,334,172 -0.15(-0.15%)
Jan 26, 2023 99.13 99.31 98.82 98.96 2,881,523 -0.36(-0.36%)
Jan 25, 2023 99.28 99.52 99.00 99.32 2,930,087 +0.11(+0.11%)
Jan 24, 2023 98.77 99.22 98.44 99.21 3,547,890 +0.57(+0.58%)
Jan 23, 2023 98.63 98.93 98.59 98.64 4,344,226 -0.32(-0.32%)
Jan 20, 2023 99.11 99.23 98.85 98.96 8,841,589 -0.66(-0.66%)
Jan 19, 2023 99.61 99.76 99.42 99.62 4,278,279 -0.19(-0.19%)
Jan 18, 2023 99.66 99.85 99.34 99.81 7,943,338 +1.34(+1.36%)
Jan 17, 2023 98.45 98.81 98.43 98.47 3,716,907 -0.31(-0.31%)
Jan 13, 2023 99.05 99.29 98.65 98.78 5,585,659 -0.53(-0.53%)
Jan 12, 2023 98.75 99.31 98.27 99.31 5,780,369 +0.88(+0.89%)
Jan 11, 2023 98.09 98.45 98.03 98.43 7,133,636 +0.63(+0.64%)
Jan 10, 2023 98.01 98.12 97.62 97.80 4,035,569 -0.62(-0.63%)
Jan 09, 2023 98.05 98.60 97.99 98.42 4,997,722 +0.25(+0.25%)
Jan 06, 2023 96.96 98.22 96.87 98.17 6,822,420 +1.25(+1.29%)
Jan 05, 2023 96.49 97.01 96.36 96.92 3,184,702 -0.14(-0.14%)
Jan 04, 2023 97.13 97.21 96.78 97.06 7,816,807 +0.74(+0.77%)
Jan 03, 2023 96.70 96.79 96.13 96.32 6,822,954 +0.75(+0.78%)
Dec 30, 2022 95.66 96.06 95.41 95.58 5,054,576 -0.40(-0.42%)
Dec 29, 2022 95.76 96.06 95.71 95.97 4,030,398 +0.47(+0.49%)
Dec 28, 2022 95.87 95.95 95.49 95.51 3,168,081 -0.23(-0.24%)
Dec 27, 2022 96.01 96.20 95.69 95.73 4,791,040 -0.81(-0.84%)
Dec 23, 2022 96.52 96.74 96.48 96.54 3,171,703 -0.44(-0.45%)
Dec 22, 2022 97.03 97.27 96.93 96.98 2,147,717 -0.03(-0.03%)
Dec 21, 2022 97.29 97.33 96.88 97.01 4,416,110 +0.12(+0.12%)
Dec 20, 2022 96.87 97.10 96.78 96.89 4,208,794 -0.71(-0.73%)
Dec 19, 2022 97.84 97.85 97.52 97.60 3,959,530 -0.80(-0.81%)
Dec 16, 2022 97.96 98.58 97.86 98.40 4,442,336 -0.25(-0.25%)
Dec 15, 2022 98.60 98.80 98.34 98.65 4,353,498 +0.19(+0.19%)
Dec 14, 2022 98.25 98.59 97.80 98.46 6,559,924 +0.27(+0.27%)
Dec 13, 2022 98.74 98.86 98.09 98.19 7,888,746 +0.88(+0.90%)
Dec 12, 2022 97.90 97.99 97.19 97.31 5,213,408 -0.14(-0.14%)
Dec 09, 2022 97.89 97.97 97.45 97.45 4,360,908 -0.73(-0.74%)
Dec 08, 2022 98.22 98.47 98.05 98.18 5,347,308 -0.56(-0.56%)
Dec 07, 2022 98.28 98.85 98.24 98.74 5,408,208 +0.86(+0.88%)
Dec 06, 2022 97.53 98.01 97.45 97.88 5,795,126 +0.60(+0.61%)
Dec 05, 2022 97.69 97.73 97.23 97.28 6,321,548 -1.00(-1.01%)
Dec 02, 2022 97.52 98.29 97.21 98.28 5,807,496 +0.20(+0.20%)
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.