Skip to main content

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

97.32 -0.78 (-0.80%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.92 110.01 109.76 109.97 5,348,546 +0.10(+0.09%)
Apr 29, 2021 109.55 109.89 109.44 109.88 5,750,562 -0.19(-0.18%)
Apr 28, 2021 109.93 110.09 109.65 110.07 9,010,553 +0.14(+0.13%)
Apr 27, 2021 110.20 110.30 109.92 109.92 8,002,612 -0.44(-0.39%)
Apr 26, 2021 110.42 110.51 110.36 110.36 7,406,368 -0.11(-0.10%)
Apr 23, 2021 110.60 110.61 110.30 110.47 5,711,438 -0.14(-0.13%)
Apr 22, 2021 110.52 110.64 110.26 110.62 7,962,033 +0.09(+0.08%)
Apr 21, 2021 110.46 110.58 110.31 110.53 8,267,981 +0.06(+0.05%)
Apr 20, 2021 110.12 110.55 110.12 110.47 6,704,680 +0.33(+0.30%)
Apr 19, 2021 110.08 110.33 110.02 110.14 5,948,277 -0.12(-0.11%)
Apr 16, 2021 110.23 110.43 110.20 110.26 7,602,916 -0.30(-0.27%)
Apr 15, 2021 110.20 110.72 110.19 110.56 10,322,072 +0.70(+0.64%)
Apr 14, 2021 109.81 109.89 109.71 109.86 5,055,143 -0.14(-0.12%)
Apr 13, 2021 109.57 109.99 109.54 109.99 7,943,950 +0.45(+0.41%)
Apr 12, 2021 109.52 109.57 109.42 109.54 5,665,698 -0.07(-0.06%)
Apr 09, 2021 109.54 109.80 109.44 109.61 6,102,525 -0.29(-0.26%)
Apr 08, 2021 109.71 109.90 109.69 109.89 6,566,322 +0.38(+0.34%)
Apr 07, 2021 109.56 109.78 109.48 109.52 6,547,660 -0.07(-0.06%)
Apr 06, 2021 109.29 109.61 109.25 109.59 9,085,446 +0.53(+0.49%)
Apr 05, 2021 108.99 109.14 108.82 109.06 10,307,906 -0.31(-0.28%)
Apr 01, 2021 109.22 109.42 109.14 109.36 8,847,179 +0.48(+0.44%)
Mar 31, 2021 109.01 109.12 108.75 108.88 8,940,487 -0.15(-0.14%)
Mar 30, 2021 108.83 109.10 108.74 109.04 5,999,998 -0.10(-0.09%)
Mar 29, 2021 109.61 109.61 109.04 109.13 6,532,185 -0.38(-0.34%)
Mar 26, 2021 109.58 109.80 109.49 109.51 6,648,013 -0.37(-0.33%)
Mar 25, 2021 110.08 110.14 109.71 109.88 10,966,926 -0.14(-0.13%)
Mar 24, 2021 109.65 110.04 109.62 110.02 15,178,999 +0.14(+0.13%)
Mar 23, 2021 109.58 109.89 109.50 109.88 7,824,499 +0.54(+0.49%)
Mar 22, 2021 109.26 109.39 109.17 109.33 4,853,822 +0.36(+0.33%)
Mar 19, 2021 108.81 109.14 108.78 108.98 9,073,355 -0.07(-0.06%)
Mar 18, 2021 108.85 109.17 108.75 109.05 8,589,301 -0.68(-0.62%)
Mar 17, 2021 109.50 109.96 109.30 109.73 9,309,637 -0.18(-0.17%)
Mar 16, 2021 110.06 110.14 109.79 109.91 5,683,235 -0.02(-0.02%)
Mar 15, 2021 109.86 110.04 109.84 109.93 4,631,530 +0.14(+0.12%)
Mar 12, 2021 109.89 109.90 109.68 109.80 7,605,330 -0.80(-0.72%)
Mar 11, 2021 110.63 110.75 110.43 110.60 7,858,176 -0.04(-0.04%)
Mar 10, 2021 110.41 110.74 110.35 110.64 5,894,424 +0.23(+0.21%)
Mar 09, 2021 110.37 110.50 110.19 110.41 7,296,582 +0.52(+0.47%)
Mar 08, 2021 110.06 110.08 109.85 109.88 7,692,126 -0.43(-0.39%)
Mar 05, 2021 110.03 110.46 109.93 110.32 8,955,635 -0.16(-0.14%)
Mar 04, 2021 111.01 111.14 110.31 110.47 12,736,079 -0.55(-0.49%)
Mar 03, 2021 111.09 111.11 110.81 111.02 8,688,777 -0.60(-0.54%)
Mar 02, 2021 111.32 111.63 111.27 111.62 6,504,133 +0.20(+0.18%)
Mar 01, 2021 111.33 111.54 111.12 111.42 9,974,055 -0.13(-0.11%)
Feb 26, 2021 110.95 111.59 110.53 111.54 29,254,098 +0.99(+0.90%)
Feb 25, 2021 111.40 111.50 109.94 110.55 37,112,588 -1.49(-1.33%)
Feb 24, 2021 111.64 112.10 111.57 112.04 7,403,441 -0.15(-0.14%)
Feb 23, 2021 112.04 112.33 111.94 112.20 7,622,569 +0.09(+0.08%)
Feb 22, 2021 112.21 112.42 112.03 112.11 3,972,751 -0.18(-0.16%)
Feb 19, 2021 112.41 112.52 112.13 112.30 6,073,035 -0.45(-0.40%)
Feb 18, 2021 112.57 112.83 112.49 112.75 4,638,918 -0.01(-0.01%)
Feb 17, 2021 112.78 112.90 112.62 112.76 4,970,790 +0.08(+0.07%)
Feb 16, 2021 112.99 113.10 112.60 112.68 9,243,752 -0.82(-0.72%)
Feb 12, 2021 113.59 113.72 113.46 113.50 9,135,082 -0.38(-0.33%)
Feb 11, 2021 113.96 114.00 113.82 113.88 6,174,832 -0.09(-0.08%)
Feb 10, 2021 113.80 113.96 113.78 113.96 6,981,117 +0.29(+0.26%)
Feb 09, 2021 113.71 113.83 113.62 113.67 4,627,041 +0.09(+0.08%)
Feb 08, 2021 113.52 113.74 113.45 113.59 2,969,500 +0.05(+0.04%)
Feb 05, 2021 113.75 113.87 113.54 113.54 5,705,859 -0.24(-0.21%)
Feb 04, 2021 113.68 113.83 113.59 113.78 2,227,164 -0.04(-0.03%)
Feb 03, 2021 113.94 114.00 113.80 113.82 3,989,550 -0.28(-0.24%)
Feb 02, 2021 114.03 114.14 113.99 114.10 3,746,295 -0.29(-0.25%)
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.