Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 97.30 97.30 97.30 0 +0.16(+0.16%)
Dec 28, 2017 97.17 97.22 97.09 97.14 1,671,466 -0.12(-0.12%)
Dec 27, 2017 96.99 97.28 96.99 97.26 2,486,226 +0.41(+0.43%)
Dec 26, 2017 96.82 96.96 96.80 96.85 2,804,441 +0.04(+0.04%)
Dec 22, 2017 96.77 96.81 96.72 96.81 756,096 +0.04(+0.04%)
Dec 21, 2017 96.72 96.78 96.66 96.78 2,277,214 +0.07(+0.07%)
Dec 20, 2017 96.72 96.89 96.66 96.71 3,289,361 -0.29(-0.29%)
Dec 19, 2017 97.20 97.20 96.86 96.99 4,928,183 -0.44(-0.45%)
Dec 18, 2017 97.57 97.60 97.40 97.43 1,749,878 -0.22(-0.23%)
Dec 15, 2017 97.53 97.70 97.47 97.66 2,005,165 -0.02(-0.02%)
Dec 14, 2017 97.54 97.75 97.42 97.67 1,067,521 -0.04(-0.04%)
Dec 13, 2017 97.45 97.75 97.35 97.71 1,605,857 +0.40(+0.41%)
Dec 12, 2017 97.31 97.32 97.18 97.31 2,779,446 -0.08(-0.09%)
Dec 11, 2017 97.52 97.56 97.37 97.40 763,075 -0.06(-0.07%)
Dec 08, 2017 97.52 97.56 97.38 97.46 2,738,072 -0.07(-0.08%)
Dec 07, 2017 97.71 97.79 97.42 97.54 2,122,730 -0.17(-0.18%)
Dec 06, 2017 97.73 97.83 97.69 97.71 1,585,515 +0.20(+0.21%)
Dec 05, 2017 97.28 97.54 97.26 97.51 1,723,484 +0.07(+0.08%)
Dec 04, 2017 97.22 97.43 97.22 97.43 2,560,685 -0.05(-0.05%)
Dec 01, 2017 97.27 97.86 97.08 97.48 4,717,870 +0.36(+0.37%)
Nov 30, 2017 97.36 97.40 97.02 97.12 3,598,475 -0.30(-0.31%)
Nov 29, 2017 97.42 97.47 97.29 97.42 3,475,673 -0.31(-0.32%)
Nov 28, 2017 97.87 97.89 97.65 97.74 1,510,567 +0.02(+0.02%)
Nov 27, 2017 97.70 97.79 97.57 97.72 2,097,751 +0.06(+0.07%)
Nov 24, 2017 97.65 97.71 97.61 97.65 668,639 -0.08(-0.08%)
Nov 22, 2017 97.53 97.78 97.49 97.74 1,804,342 +0.31(+0.32%)
Nov 21, 2017 97.56 97.61 97.35 97.42 909,415 +0.02(+0.02%)
Nov 20, 2017 97.44 97.54 97.35 97.41 1,255,250 -0.16(-0.16%)
Nov 17, 2017 97.61 97.65 97.49 97.56 1,024,670 +0.13(+0.13%)
Nov 16, 2017 97.53 97.58 97.42 97.43 1,903,719 -0.25(-0.25%)
Nov 15, 2017 97.65 97.72 97.48 97.68 2,103,877 +0.35(+0.36%)
Nov 14, 2017 97.22 97.40 97.20 97.33 1,773,127 +0.14(+0.14%)
Nov 13, 2017 97.31 97.36 97.19 97.20 945,297 -0.05(-0.05%)
Nov 10, 2017 97.40 97.43 97.20 97.24 2,026,410 -0.50(-0.51%)
Nov 09, 2017 97.65 97.82 97.61 97.74 1,008,166 -0.04(-0.04%)
Nov 08, 2017 97.94 97.98 97.75 97.77 1,031,524 -0.12(-0.12%)
Nov 07, 2017 97.88 97.97 97.82 97.89 799,704 +0.04(+0.04%)
Nov 06, 2017 97.83 97.91 97.76 97.86 934,232 +0.12(+0.12%)
Nov 03, 2017 97.71 97.76 97.54 97.74 2,756,025 +0.16(+0.16%)
Nov 02, 2017 97.56 97.72 97.51 97.58 2,174,398 +0.13(+0.13%)
Nov 01, 2017 97.32 97.60 97.32 97.45 1,438,169 +0.06(+0.06%)
Oct 31, 2017 97.47 97.47 97.38 97.39 1,284,042 -0.06(-0.07%)
Oct 30, 2017 97.33 97.47 97.27 97.46 1,845,095 +0.35(+0.36%)
Oct 27, 2017 96.90 97.11 96.83 97.11 1,433,375 +0.31(+0.32%)
Oct 26, 2017 97.02 97.04 96.79 96.80 2,248,063 -0.13(-0.13%)
Oct 25, 2017 96.76 97.01 96.76 96.93 2,004,289 -0.16(-0.16%)
Oct 24, 2017 97.14 97.21 97.03 97.08 1,750,163 -0.29(-0.30%)
Oct 23, 2017 97.33 97.44 97.32 97.38 773,640 +0.09(+0.09%)
Oct 20, 2017 97.38 97.44 97.24 97.28 2,890,489 -0.40(-0.41%)
Oct 19, 2017 97.85 97.89 97.62 97.69 1,655,416 +0.10(+0.10%)
Oct 18, 2017 97.53 97.62 97.49 97.59 1,949,496 -0.25(-0.25%)
Oct 17, 2017 97.72 97.87 97.71 97.83 734,409 -0.04(-0.04%)
Oct 16, 2017 97.86 97.97 97.77 97.87 1,816,023 -0.17(-0.17%)
Oct 13, 2017 98.00 98.09 97.88 98.04 1,658,687 +0.33(+0.34%)
Oct 12, 2017 97.68 97.74 97.58 97.71 1,470,779 +0.09(+0.09%)
Oct 11, 2017 97.64 97.65 97.50 97.61 3,096,924 +0.11(+0.11%)
Oct 10, 2017 97.52 97.73 97.48 97.50 1,224,160 +0.04(+0.04%)
Oct 09, 2017 97.44 97.50 97.38 97.47 973,436 +0.11(+0.11%)
Oct 06, 2017 97.22 97.47 97.11 97.36 2,562,146 -0.12(-0.12%)
Oct 05, 2017 97.61 97.67 97.42 97.48 1,940,162 -0.10(-0.10%)
Oct 04, 2017 97.70 97.70 97.49 97.58 2,396,158 -0.03(-0.03%)
Oct 03, 2017 97.49 97.64 97.47 97.60 2,748,984 +0.14(+0.14%)
Oct 02, 2017 97.63 97.67 97.47 97.47 3,511,556 -0.11(-0.11%)
Sep 29, 2017 97.80 97.80 97.52 97.58 2,224,593 -0.12(-0.12%)
Sep 28, 2017 97.60 97.77 97.54 97.70 2,044,959 -0.02(-0.02%)
Sep 27, 2017 97.73 97.86 97.69 97.72 4,409,200 -0.50(-0.51%)
Sep 26, 2017 98.21 98.27 98.13 98.22 1,158,251 -0.08(-0.08%)
Sep 25, 2017 98.12 98.37 98.02 98.30 2,104,058 +0.29(+0.30%)
Sep 22, 2017 98.15 98.16 97.98 98.01 902,294 +0.17(+0.18%)
Sep 21, 2017 98.01 98.14 97.83 97.83 2,608,996 -0.13(-0.13%)
Sep 20, 2017 98.25 98.26 97.81 97.96 2,617,250 -0.19(-0.20%)
Sep 19, 2017 98.29 98.34 98.12 98.16 735,036 -0.11(-0.11%)
Sep 18, 2017 98.26 98.35 98.17 98.27 3,310,391 -0.38(-0.39%)
Sep 15, 2017 98.54 98.65 98.37 98.65 1,612,362 +0.12(+0.12%)
Sep 14, 2017 98.41 98.55 98.38 98.53 1,503,724 +0.02(+0.02%)
Sep 13, 2017 98.73 98.73 98.49 98.51 1,736,698 -0.20(-0.20%)
Sep 12, 2017 98.80 98.80 98.62 98.71 3,458,074 -0.24(-0.24%)
Sep 11, 2017 99.12 99.15 98.95 98.95 2,408,345 -0.57(-0.57%)
Sep 08, 2017 99.56 99.56 99.39 99.52 1,363,587 -0.07(-0.07%)
Sep 07, 2017 99.25 99.67 99.25 99.59 4,685,849 +0.43(+0.43%)
Sep 06, 2017 99.37 99.44 99.05 99.16 1,748,242 -0.24(-0.24%)
Sep 05, 2017 99.08 99.41 99.05 99.40 3,334,722 +0.69(+0.70%)
Sep 01, 2017 98.90 98.92 98.66 98.71 3,777,026 -0.29(-0.29%)
Aug 31, 2017 98.86 99.01 98.85 99.00 1,119,106 +0.16(+0.16%)
Aug 30, 2017 98.78 98.90 98.78 98.85 1,421,188 -0.08(-0.08%)
Aug 29, 2017 99.16 99.18 98.82 98.93 1,738,564 +0.23(+0.23%)
Aug 28, 2017 98.57 98.71 98.53 98.70 1,007,671 +0.09(+0.09%)
Aug 25, 2017 98.67 98.39 98.61 1,101,481 +0.16(+0.17%)
Aug 24, 2017 98.45 98.56 98.40 98.45 2,756,091 -0.16(-0.16%)
Aug 23, 2017 98.47 98.60 98.39 98.60 1,362,314 +0.34(+0.34%)
Aug 22, 2017 98.36 98.36 98.21 98.26 1,076,359 -0.19(-0.20%)
Aug 21, 2017 98.42 98.52 98.38 98.46 786,283 +0.06(+0.07%)
Aug 18, 2017 98.55 98.61 98.25 98.39 1,351,006 +0.02(+0.02%)
Aug 17, 2017 98.06 98.41 98.03 98.37 1,790,123 +0.35(+0.35%)
Aug 16, 2017 97.75 98.17 97.73 98.03 2,361,621 +0.18(+0.19%)
Aug 15, 2017 97.74 97.93 97.72 97.84 1,253,178 -0.29(-0.30%)
Aug 14, 2017 98.18 98.28 98.10 98.14 1,515,433 -0.24(-0.24%)
Aug 11, 2017 98.21 98.44 98.17 98.37 995,979 +0.11(+0.11%)
Aug 10, 2017 98.09 98.30 98.07 98.26 1,543,738 +0.37(+0.37%)
Aug 09, 2017 98.14 98.16 97.90 97.90 1,386,330 +0.12(+0.12%)
Aug 08, 2017 97.82 97.83 97.62 97.78 1,396,944 -0.08(-0.08%)
Aug 07, 2017 97.76 97.87 97.71 97.86 605,807 +0.05(+0.06%)
Aug 04, 2017 98.07 97.60 97.81 1,384,154 -0.27(-0.27%)
Aug 03, 2017 97.93 98.10 97.85 98.07 1,723,275 +0.34(+0.35%)
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.