Skip to main content

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

97.11 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.49 113.64 113.33 113.33 7,696,084 -0.13(-0.11%)
Dec 30, 2021 113.31 113.47 113.13 113.46 10,446,983 +0.38(+0.33%)
Dec 29, 2021 113.30 113.40 113.00 113.09 12,054,653 -0.58(-0.51%)
Dec 28, 2021 113.88 113.90 113.61 113.67 8,436,852 -0.02(-0.02%)
Dec 27, 2021 113.61 113.75 113.58 113.69 3,522,911 +0.04(+0.03%)
Dec 23, 2021 113.81 113.82 113.51 113.65 7,315,785 -0.24(-0.21%)
Dec 22, 2021 113.95 113.96 113.66 113.89 5,618,113 +0.11(+0.10%)
Dec 21, 2021 113.82 113.86 113.56 113.78 7,785,669 -0.45(-0.40%)
Dec 20, 2021 114.52 114.66 114.20 114.23 13,974,710 -0.10(-0.09%)
Dec 17, 2021 114.44 114.65 114.26 114.33 8,049,785 +0.26(+0.22%)
Dec 16, 2021 113.90 114.22 113.88 114.07 9,218,671 +0.33(+0.29%)
Dec 15, 2021 113.63 113.95 113.50 113.74 8,559,849 -0.17(-0.15%)
Dec 14, 2021 113.87 114.02 113.65 113.91 4,822,025 -0.20(-0.17%)
Dec 13, 2021 113.85 114.20 113.83 114.11 5,796,219 +0.54(+0.48%)
Dec 10, 2021 113.66 113.87 113.50 113.56 5,130,572 +0.08(+0.07%)
Dec 09, 2021 113.47 113.66 113.33 113.48 9,342,226 +0.29(+0.25%)
Dec 08, 2021 113.40 113.43 113.05 113.20 11,300,816 -0.36(-0.32%)
Dec 07, 2021 113.68 113.92 113.48 113.56 7,798,510 -0.43(-0.38%)
Dec 06, 2021 114.40 114.49 113.87 114.00 10,017,916 -0.57(-0.50%)
Dec 03, 2021 113.71 114.83 113.61 114.57 20,100,546 +0.67(+0.59%)
Dec 02, 2021 114.11 114.16 113.63 113.90 11,627,536 -0.12(-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.