Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,013,818 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,288 +0.36(+0.33%)
Dec 29, 2021 108.81 108.91 108.52 108.60 12,552,331 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,169 -0.02(-0.02%)
Dec 27, 2021 109.10 109.24 109.08 109.18 3,668,355 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,617,818 -0.23(-0.21%)
Dec 22, 2021 109.44 109.44 109.16 109.37 5,850,058 +0.10(+0.10%)
Dec 21, 2021 109.30 109.35 109.06 109.27 8,107,101 -0.44(-0.40%)
Dec 20, 2021 109.97 110.12 109.67 109.70 14,551,658 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.80 8,382,121 +0.25(+0.22%)
Dec 16, 2021 109.39 109.70 109.37 109.55 9,599,265 +0.32(+0.29%)
Dec 15, 2021 109.13 109.43 109.00 109.23 8,913,245 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.15 109.39 5,021,104 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.32 109.58 6,035,518 +0.52(+0.48%)
Dec 10, 2021 109.16 109.36 109.00 109.06 5,342,390 +0.08(+0.07%)
Dec 09, 2021 108.98 109.16 108.83 108.98 9,727,923 +0.27(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,375 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,474 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.48 10,431,509 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.03 20,930,404 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.13 109.38 12,107,584 -0.11(-0.10%)
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.