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 (%)
Mar 29, 2018 95.41 95.41 95.41 0 +0.19(+0.20%)
Mar 28, 2018 95.42 95.47 95.13 95.22 2,987,748 -0.02(-0.02%)
Mar 27, 2018 94.80 95.28 94.79 95.24 3,780,905 +0.54(+0.57%)
Mar 26, 2018 94.79 94.91 94.67 94.70 4,526,309 -0.26(-0.27%)
Mar 23, 2018 94.74 95.00 94.74 94.96 2,724,334 +0.13(+0.14%)
Mar 22, 2018 94.79 95.02 94.67 94.83 5,436,297 +0.39(+0.41%)
Mar 21, 2018 94.26 94.51 94.01 94.44 3,640,015 +0.06(+0.07%)
Mar 20, 2018 94.39 94.46 94.34 94.38 2,812,662 -0.18(-0.20%)
Mar 19, 2018 94.45 94.74 94.44 94.56 3,055,290 -0.09(-0.10%)
Mar 16, 2018 94.64 94.67 94.53 94.65 3,888,391 -0.11(-0.12%)
Mar 15, 2018 94.78 94.88 94.67 94.76 2,982,818 -0.04(-0.04%)
Mar 14, 2018 94.56 94.91 94.54 94.80 2,810,800 +0.18(+0.20%)
Mar 13, 2018 94.61 94.66 94.43 94.62 1,884,106 +0.16(+0.17%)
Mar 12, 2018 94.31 94.47 94.26 94.46 2,039,466 +0.22(+0.24%)
Mar 09, 2018 94.21 94.31 94.10 94.24 1,735,294 -0.20(-0.22%)
Mar 08, 2018 94.38 94.53 94.33 94.44 1,770,489 +0.19(+0.21%)
Mar 07, 2018 94.51 94.24 94.25 1,360,688 +0.00(+0.00%)
Mar 06, 2018 94.28 94.45 94.24 94.25 2,521,095 -0.01(-0.01%)
Mar 05, 2018 94.63 94.63 94.14 94.26 2,227,245 -0.12(-0.13%)
Mar 02, 2018 94.61 94.61 94.32 94.38 2,315,323 -0.35(-0.37%)
Mar 01, 2018 94.46 94.87 94.34 94.73 5,788,987 +0.41(+0.43%)
Feb 28, 2018 94.21 94.34 94.13 94.32 2,731,237 +0.22(+0.24%)
Feb 27, 2018 94.43 94.47 93.92 94.10 3,584,256 -0.30(-0.31%)
Feb 26, 2018 94.50 94.58 94.35 94.39 2,952,475 +0.11(+0.12%)
Feb 23, 2018 94.17 94.36 94.15 94.28 4,857,896 +0.36(+0.38%)
Feb 22, 2018 93.89 93.92 4,779,182 +0.13(+0.14%)
Feb 21, 2018 94.16 94.16 93.67 93.79 2,441,424 -0.28(-0.29%)
Feb 20, 2018 93.99 94.13 93.92 94.07 2,316,222 -0.10(-0.11%)
Feb 16, 2018 94.17 94.17 94.17 0 +0.22(+0.24%)
Feb 15, 2018 94.08 93.92 93.95 3,311,723 +0.03(+0.03%)
Feb 14, 2018 94.50 93.82 93.92 4,486,639 -0.57(-0.61%)
Feb 13, 2018 94.41 94.52 94.35 94.50 2,922,628 +0.16(+0.17%)
Feb 12, 2018 94.37 94.50 94.24 94.34 3,072,303 -0.03(-0.03%)
Feb 09, 2018 94.27 94.91 94.27 94.37 4,741,172 -0.17(-0.18%)
Feb 08, 2018 94.19 94.56 94.06 94.53 6,158,397 +0.08(+0.09%)
Feb 07, 2018 94.86 94.87 94.39 94.45 5,170,985 -0.28(-0.29%)
Feb 06, 2018 95.04 95.12 94.73 94.73 5,830,851 -0.23(-0.24%)
Feb 05, 2018 94.39 95.37 94.24 94.96 4,871,121 +0.59(+0.63%)
Feb 02, 2018 94.43 94.51 94.27 94.37 6,232,349 -0.35(-0.37%)
Feb 01, 2018 95.18 95.18 94.69 94.72 9,703,837 -0.49(-0.52%)
Jan 31, 2018 95.34 95.38 94.95 95.21 3,218,500 +0.03(+0.03%)
Jan 30, 2018 95.32 95.37 95.14 95.18 2,546,354 -0.22(-0.23%)
Jan 29, 2018 95.39 95.44 95.22 95.40 2,526,106 -0.24(-0.25%)
Jan 26, 2018 95.82 95.82 95.54 95.64 3,607,415 -0.29(-0.30%)
Jan 25, 2018 95.61 95.94 95.50 95.93 3,625,962 +0.21(+0.22%)
Jan 24, 2018 95.73 95.81 95.61 95.72 2,123,527 -0.18(-0.19%)
Jan 23, 2018 95.84 95.96 95.76 95.90 1,931,351 +0.28(+0.29%)
Jan 22, 2018 95.73 95.81 95.55 95.62 8,731,299 -0.04(-0.04%)
Jan 19, 2018 95.85 95.85 95.61 95.66 3,169,921 -0.25(-0.26%)
Jan 18, 2018 95.96 96.04 95.84 95.91 3,608,888 -0.30(-0.32%)
Jan 17, 2018 96.28 96.43 96.14 96.21 2,371,923 -0.21(-0.22%)
Jan 16, 2018 96.54 96.55 96.30 96.43 6,431,244 +0.05(+0.05%)
Jan 12, 2018 96.38 96.38 96.38 0 -0.06(-0.07%)
Jan 11, 2018 96.33 96.53 96.26 96.44 1,951,546 +0.06(+0.07%)
Jan 10, 2018 96.43 96.38 2,324,550 -0.03(-0.03%)
Jan 09, 2018 96.70 96.70 96.39 96.41 6,427,658 -0.46(-0.48%)
Jan 08, 2018 96.96 96.98 96.79 96.87 2,658,886 -0.05(-0.05%)
Jan 05, 2018 97.03 97.07 96.83 96.91 2,347,456 -0.12(-0.12%)
Jan 04, 2018 96.87 97.04 96.79 97.03 2,636,542 -0.05(-0.05%)
Jan 03, 2018 97.10 97.15 96.97 97.08 2,317,498 +0.10(+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.