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 (%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,546 +0.19(+0.19%)
Mar 30, 2022 101.10 101.74 101.04 101.71 6,782,465 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,952,112 +0.50(+0.50%)
Mar 28, 2022 100.74 101.17 100.62 100.81 13,561,430 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,658 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.62 11,719,881 -0.57(-0.56%)
Mar 23, 2022 101.76 102.19 101.54 102.19 11,836,186 +0.68(+0.67%)
Mar 22, 2022 101.64 101.68 101.43 101.51 8,132,040 -0.56(-0.55%)
Mar 21, 2022 102.67 102.82 102.00 102.07 11,605,133 -1.35(-1.30%)
Mar 18, 2022 103.28 103.56 103.28 103.42 7,919,668 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.92 103.11 7,610,377 -0.20(-0.19%)
Mar 16, 2022 103.35 103.46 102.64 103.31 13,549,630 -0.14(-0.14%)
Mar 15, 2022 104.05 104.11 103.38 103.45 9,802,490 -0.05(-0.05%)
Mar 14, 2022 103.99 104.05 103.50 103.50 9,093,753 -1.33(-1.27%)
Mar 11, 2022 104.74 104.96 104.63 104.83 5,871,936 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,860 -0.48(-0.46%)
Mar 09, 2022 105.56 105.65 105.23 105.34 8,364,165 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,798 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,460 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.14 21,201,186 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,894 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,400 -1.61(-1.50%)
Mar 01, 2022 106.76 107.60 106.72 107.25 35,819,672 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.21 12,974,352 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,954 -0.03(-0.03%)
Feb 24, 2022 105.64 105.67 104.90 105.05 20,227,778 +0.25(+0.24%)
Feb 23, 2022 104.96 105.06 104.69 104.80 8,383,506 -0.55(-0.52%)
Feb 22, 2022 105.12 105.36 105.00 105.35 8,859,260 -0.01(-0.01%)
Feb 18, 2022 105.36 0 +0.34(+0.32%)
Feb 17, 2022 104.71 105.06 104.70 105.02 9,235,505 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,333 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.24 8,962,668 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.40 104.56 11,706,481 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.28 19,334,202 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.20 17,558,002 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.13 105.17 10,675,819 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,648 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,295 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,771 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,479,041 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,620 +0.22(+0.20%)
Feb 01, 2022 106.57 106.61 106.23 106.39 22,525,488 -0.14(-0.14%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,678 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,890 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,569 -0.76(-0.71%)
Jan 25, 2022 106.84 107.02 106.54 106.60 14,300,413 -0.14(-0.13%)
Jan 24, 2022 107.17 107.21 106.73 106.75 23,644,624 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,420 +0.62(+0.58%)
Jan 20, 2022 106.17 106.22 106.03 106.22 8,768,301 +0.23(+0.21%)
Jan 19, 2022 105.91 106.20 105.85 106.00 10,935,897 +0.25(+0.24%)
Jan 18, 2022 106.09 106.18 105.70 105.74 12,250,712 -0.80(-0.75%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.32 106.92 107.28 8,908,531 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.92 106.94 8,449,329 +0.02(+0.02%)
Jan 11, 2022 106.62 106.93 106.53 106.92 8,544,456 +0.26(+0.24%)
Jan 10, 2022 106.42 106.71 106.36 106.67 8,908,149 -0.03(-0.03%)
Jan 07, 2022 106.91 106.94 106.44 106.70 14,072,408 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.92 107.05 11,577,943 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,379 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.49 107.77 16,812,924 -0.06(-0.05%)
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.