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 (%)
Apr 30, 2018 94.14 94.29 94.11 94.19 3,783,669 +0.10(+0.11%)
Apr 27, 2018 94.02 94.15 94.01 94.09 2,601,343 +0.16(+0.17%)
Apr 26, 2018 93.89 93.97 93.83 93.93 2,148,079 +0.27(+0.29%)
Apr 25, 2018 93.72 93.78 93.60 93.67 3,558,432 -0.20(-0.22%)
Apr 24, 2018 93.85 93.96 93.79 93.87 3,432,303 -0.11(-0.12%)
Apr 23, 2018 93.99 94.04 93.86 93.98 5,423,112 -0.09(-0.10%)
Apr 20, 2018 94.27 94.32 94.07 94.07 2,493,489 -0.31(-0.33%)
Apr 19, 2018 94.42 94.49 94.28 94.39 3,435,061 -0.26(-0.27%)
Apr 18, 2018 94.82 94.93 94.65 94.65 2,297,172 -0.37(-0.39%)
Apr 17, 2018 94.92 95.08 94.87 95.02 1,405,601 +0.06(+0.06%)
Apr 16, 2018 94.78 94.98 94.76 94.96 1,767,875 -0.05(-0.05%)
Apr 13, 2018 94.84 95.05 94.84 95.01 3,171,801 +0.08(+0.09%)
Apr 12, 2018 95.14 95.15 94.90 94.92 2,363,078 -0.34(-0.36%)
Apr 11, 2018 95.36 95.40 95.17 95.27 2,721,954 +0.09(+0.10%)
Apr 10, 2018 95.22 95.28 95.10 95.17 1,752,127 -0.17(-0.17%)
Apr 09, 2018 95.16 95.34 95.07 95.34 2,236,182 +0.02(+0.02%)
Apr 06, 2018 95.21 95.36 95.08 95.32 2,862,479 +0.42(+0.44%)
Apr 05, 2018 95.00 95.04 94.87 94.91 1,931,897 -0.24(-0.25%)
Apr 04, 2018 95.40 95.40 95.10 95.15 2,393,553 -0.06(-0.06%)
Apr 03, 2018 95.36 95.40 95.17 95.20 4,566,654 -0.31(-0.32%)
Apr 02, 2018 95.34 95.71 95.30 95.51 2,967,853 +0.10(+0.10%)
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%)
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.