Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 110.64 110.76 110.38 110.51 8,808,587 -0.16(-0.14%)
Mar 30, 2021 110.46 110.74 110.36 110.67 5,911,479 -0.10(-0.09%)
Mar 29, 2021 111.25 111.26 110.67 110.77 6,435,815 -0.38(-0.34%)
Mar 26, 2021 111.22 111.45 111.13 111.15 6,549,934 -0.37(-0.33%)
Mar 25, 2021 111.73 111.79 111.35 111.52 10,805,129 -0.15(-0.13%)
Mar 24, 2021 111.30 111.69 111.27 111.67 14,955,062 +0.15(+0.13%)
Mar 23, 2021 111.22 111.54 111.14 111.52 7,709,063 +0.55(+0.49%)
Mar 22, 2021 110.89 111.03 110.81 110.97 4,782,213 +0.36(+0.33%)
Mar 19, 2021 110.44 110.78 110.41 110.61 8,939,495 -0.07(-0.06%)
Mar 18, 2021 110.48 110.81 110.38 110.68 8,462,582 -0.69(-0.62%)
Mar 17, 2021 111.14 111.61 110.93 111.37 9,172,291 -0.19(-0.17%)
Mar 16, 2021 111.71 111.79 111.43 111.56 5,599,390 -0.02(-0.02%)
Mar 15, 2021 111.51 111.69 111.48 111.58 4,563,200 +0.14(+0.12%)
Mar 12, 2021 111.54 111.55 111.32 111.44 7,493,128 -0.81(-0.72%)
Mar 11, 2021 112.28 112.41 112.09 112.25 7,742,244 -0.04(-0.03%)
Mar 10, 2021 112.06 112.40 112.00 112.29 5,807,463 +0.23(+0.21%)
Mar 09, 2021 112.02 112.15 111.84 112.06 7,188,934 +0.53(+0.47%)
Mar 08, 2021 111.71 111.73 111.49 111.53 7,578,643 -0.44(-0.39%)
Mar 05, 2021 111.68 112.12 111.58 111.97 8,823,512 -0.16(-0.14%)
Mar 04, 2021 112.67 112.80 111.96 112.13 12,548,182 -0.56(-0.50%)
Mar 03, 2021 112.75 112.77 112.47 112.69 8,560,591 -0.61(-0.53%)
Mar 02, 2021 112.99 113.30 112.94 113.29 6,408,177 +0.20(+0.18%)
Mar 01, 2021 113.00 113.21 112.78 113.09 9,826,907 -0.13(-0.11%)
Feb 26, 2021 112.61 113.26 112.19 113.21 28,822,514 +1.01(+0.90%)
Feb 25, 2021 113.07 113.17 111.59 112.21 36,565,068 -1.52(-1.33%)
Feb 24, 2021 113.31 113.78 113.24 113.72 7,294,218 -0.16(-0.14%)
Feb 23, 2021 113.72 114.02 113.61 113.88 7,510,113 +0.09(+0.08%)
Feb 22, 2021 113.89 114.10 113.70 113.79 3,914,141 -0.19(-0.16%)
Feb 19, 2021 114.09 114.20 113.81 113.98 5,983,439 -0.46(-0.40%)
Feb 18, 2021 114.26 114.52 114.17 114.44 4,570,480 -0.01(-0.01%)
Feb 17, 2021 114.47 114.59 114.31 114.44 4,897,456 +0.08(+0.07%)
Feb 16, 2021 114.68 114.80 114.29 114.37 9,107,379 -0.83(-0.72%)
Feb 12, 2021 115.30 115.42 115.16 115.20 9,000,313 -0.38(-0.33%)
Feb 11, 2021 115.67 115.71 115.53 115.58 6,083,735 -0.09(-0.08%)
Feb 10, 2021 115.50 115.67 115.48 115.67 6,878,125 +0.29(+0.25%)
Feb 09, 2021 115.41 115.53 115.33 115.38 4,558,779 +0.09(+0.08%)
Feb 08, 2021 115.22 115.44 115.15 115.29 2,925,691 +0.05(+0.04%)
Feb 05, 2021 115.45 115.58 115.24 115.24 5,621,680 -0.24(-0.21%)
Feb 04, 2021 115.38 115.53 115.30 115.48 2,194,307 -0.04(-0.03%)
Feb 03, 2021 115.65 115.71 115.50 115.52 3,930,693 -0.28(-0.25%)
Feb 02, 2021 115.74 115.85 115.70 115.81 3,691,026 -0.29(-0.25%)
Feb 01, 2021 115.96 116.16 115.92 116.10 3,722,612 +0.14(+0.12%)
Jan 29, 2021 115.82 116.10 115.79 115.95 8,136,203 -0.21(-0.18%)
Jan 28, 2021 116.31 116.32 116.02 116.16 5,519,194 -0.30(-0.26%)
Jan 27, 2021 116.52 116.64 116.42 116.46 5,898,251 +0.14(+0.12%)
Jan 26, 2021 116.25 116.36 116.23 116.33 4,355,791 -0.04(-0.03%)
Jan 25, 2021 116.06 116.36 116.02 116.36 5,820,951 +0.47(+0.40%)
Jan 22, 2021 115.82 115.91 115.75 115.89 4,815,114 +0.18(+0.15%)
Jan 21, 2021 115.69 115.80 115.62 115.72 4,353,055 -0.17(-0.14%)
Jan 20, 2021 115.71 115.89 115.68 115.89 4,374,336 +0.05(+0.04%)
Jan 19, 2021 115.60 115.84 115.55 115.84 4,129,225 +0.07(+0.06%)
Jan 15, 2021 115.70 115.85 115.53 115.77 6,116,783 +0.31(+0.27%)
Jan 14, 2021 115.71 115.79 115.36 115.46 7,910,169 -0.26(-0.23%)
Jan 13, 2021 115.50 115.86 115.47 115.72 7,738,042 +0.40(+0.35%)
Jan 12, 2021 115.10 115.37 114.91 115.32 6,667,565 -0.02(-0.02%)
Jan 11, 2021 115.47 115.47 115.32 115.34 6,285,175 -0.23(-0.19%)
Jan 08, 2021 115.67 115.75 115.46 115.56 8,572,685 -0.33(-0.29%)
Jan 07, 2021 115.89 115.97 115.79 115.89 7,931,210 -0.41(-0.35%)
Jan 06, 2021 116.42 116.42 116.08 116.31 10,271,835 -0.68(-0.58%)
Jan 05, 2021 117.16 117.18 116.87 116.99 5,120,316 -0.27(-0.23%)
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.