Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 97.21 97.22 96.77 96.93 7,219,370 -1.02(-1.04%)
May 27, 2022 97.99 98.13 97.78 97.96 2,673,484 +0.14(+0.14%)
May 26, 2022 97.91 97.96 97.45 97.82 3,708,052 -0.05(-0.05%)
May 25, 2022 98.01 98.01 97.63 97.86 4,556,085 +0.20(+0.20%)
May 24, 2022 97.33 98.01 97.30 97.67 7,233,721 +0.83(+0.86%)
May 23, 2022 97.17 97.36 96.82 96.83 6,097,457 -0.59(-0.61%)
May 20, 2022 96.92 97.56 96.89 97.42 6,298,007 +0.45(+0.46%)
May 19, 2022 97.48 97.51 96.90 96.97 5,476,089 +0.35(+0.36%)
May 18, 2022 95.94 96.73 95.87 96.62 4,759,715 +0.68(+0.71%)
May 17, 2022 96.02 96.31 95.91 95.94 4,569,344 -0.73(-0.76%)
May 16, 2022 96.62 96.94 96.51 96.67 3,534,018 +0.40(+0.42%)
May 13, 2022 96.51 96.58 96.21 96.27 6,413,321 -0.51(-0.52%)
May 12, 2022 96.75 97.17 96.64 96.77 8,668,146 +0.32(+0.33%)
May 11, 2022 95.63 96.49 95.50 96.46 7,640,158 +0.59(+0.62%)
May 10, 2022 95.99 96.24 95.80 95.86 8,585,223 +0.32(+0.33%)
May 09, 2022 94.89 95.59 94.84 95.55 7,793,554 +0.70(+0.74%)
May 06, 2022 94.90 95.33 94.75 94.84 13,364,491 -0.54(-0.57%)
May 05, 2022 95.59 95.72 94.90 95.39 12,444,554 -0.97(-1.00%)
May 04, 2022 95.70 96.43 95.51 96.35 12,720,947 +0.62(+0.65%)
May 03, 2022 96.18 96.26 95.71 95.73 8,664,583 +0.11(+0.12%)
May 02, 2022 95.84 95.90 95.53 95.62 12,073,178 -0.72(-0.74%)
Apr 29, 2022 96.14 96.71 96.09 96.34 10,685,143 -0.52(-0.53%)
Apr 28, 2022 96.67 96.88 96.48 96.85 7,410,072 -0.14(-0.14%)
Apr 27, 2022 97.48 97.57 96.95 96.99 8,440,243 -0.54(-0.56%)
Apr 26, 2022 97.55 97.71 97.23 97.54 10,218,623 +0.65(+0.67%)
Apr 25, 2022 97.03 97.43 96.84 96.89 9,196,317 +0.62(+0.64%)
Apr 22, 2022 95.98 96.54 95.94 96.27 5,817,863 +0.05(+0.05%)
Apr 21, 2022 96.49 96.50 95.83 96.23 9,751,283 -0.53(-0.55%)
Apr 20, 2022 96.40 96.91 96.29 96.76 7,981,856 +0.75(+0.78%)
Apr 19, 2022 96.27 96.45 95.94 96.01 7,475,496 -0.64(-0.66%)
Apr 18, 2022 97.01 97.03 96.62 96.65 4,899,981 -0.28(-0.29%)
Apr 14, 2022 97.67 97.71 96.82 96.93 6,572,719 -0.88(-0.90%)
Apr 13, 2022 97.87 98.31 97.74 97.81 6,772,393 +0.22(+0.22%)
Apr 12, 2022 97.63 98.00 97.48 97.59 13,031,299 +0.47(+0.48%)
Apr 11, 2022 97.25 97.36 97.00 97.13 7,850,500 -0.47(-0.48%)
Apr 08, 2022 97.53 97.85 97.45 97.59 8,635,422 -0.50(-0.51%)
Apr 07, 2022 98.09 98.36 97.88 98.09 5,889,707 -0.24(-0.25%)
Apr 06, 2022 98.06 98.69 98.06 98.33 9,662,591 -0.35(-0.35%)
Apr 05, 2022 99.58 99.60 98.58 98.68 10,325,014 -1.19(-1.19%)
Apr 04, 2022 100.04 100.06 99.68 99.87 7,867,345 -0.07(-0.07%)
Apr 01, 2022 99.62 100.27 99.52 99.94 10,924,750 -0.66(-0.65%)
Mar 31, 2022 100.55 100.73 100.41 100.59 9,772,992 +0.19(+0.19%)
Mar 30, 2022 99.81 100.43 99.74 100.41 6,870,656 +0.39(+0.39%)
Mar 29, 2022 99.76 100.13 99.54 100.01 8,055,512 +0.50(+0.50%)
Mar 28, 2022 99.45 99.87 99.33 99.52 13,737,767 +0.22(+0.23%)
Mar 25, 2022 99.86 99.87 99.19 99.29 9,674,844 -1.03(-1.03%)
Mar 24, 2022 100.29 100.62 100.25 100.32 11,872,273 -0.56(-0.56%)
Mar 23, 2022 100.45 100.88 100.24 100.88 11,990,091 +0.67(+0.67%)
Mar 22, 2022 100.34 100.38 100.12 100.21 8,237,779 -0.55(-0.55%)
Mar 21, 2022 101.35 101.50 100.69 100.76 11,756,033 -1.33(-1.30%)
Mar 18, 2022 101.96 102.23 101.96 102.09 8,022,647 +0.30(+0.29%)
Mar 17, 2022 102.05 102.25 101.60 101.79 7,709,334 -0.20(-0.19%)
Mar 16, 2022 102.02 102.14 101.32 101.99 13,725,814 -0.14(-0.14%)
Mar 15, 2022 102.72 102.77 102.05 102.13 9,929,951 -0.05(-0.05%)
Mar 14, 2022 102.65 102.72 102.17 102.17 9,211,998 -1.31(-1.27%)
Mar 11, 2022 103.40 103.61 103.29 103.48 5,948,288 -0.03(-0.03%)
Mar 10, 2022 103.63 103.74 103.30 103.51 11,859,083 -0.48(-0.46%)
Mar 09, 2022 104.20 104.30 103.88 103.99 8,472,923 -0.65(-0.62%)
Mar 08, 2022 104.71 104.90 104.50 104.64 11,559,171 -0.68(-0.65%)
Mar 07, 2022 105.26 105.84 105.24 105.32 14,565,421 -0.45(-0.42%)
Mar 04, 2022 105.66 106.05 105.55 105.77 21,476,864 +1.04(+0.99%)
Mar 03, 2022 104.53 104.92 104.35 104.73 13,084,850 +0.45(+0.43%)
Mar 02, 2022 105.26 105.36 104.26 104.28 13,145,130 -1.59(-1.50%)
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.