Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.25 106.36 106.00 106.13 9,172,478 -0.15(-0.14%)
Mar 30, 2021 106.08 106.34 105.99 106.28 6,155,687 -0.09(-0.09%)
Mar 29, 2021 106.83 106.84 106.28 106.37 6,701,684 -0.37(-0.34%)
Mar 26, 2021 106.81 107.03 106.72 106.74 6,820,518 -0.36(-0.33%)
Mar 25, 2021 107.29 107.36 106.94 107.10 11,251,498 -0.14(-0.13%)
Mar 24, 2021 106.88 107.26 106.85 107.24 15,572,868 +0.14(+0.13%)
Mar 23, 2021 106.81 107.11 106.73 107.10 8,027,531 +0.53(+0.49%)
Mar 22, 2021 106.49 106.63 106.41 106.57 4,979,770 +0.35(+0.33%)
Mar 19, 2021 106.06 106.38 106.03 106.22 9,308,793 -0.07(-0.06%)
Mar 18, 2021 106.10 106.41 106.00 106.29 8,812,179 -0.67(-0.62%)
Mar 17, 2021 106.73 107.18 106.53 106.95 9,551,206 -0.18(-0.17%)
Mar 16, 2021 107.27 107.36 107.01 107.13 5,830,706 -0.02(-0.02%)
Mar 15, 2021 107.09 107.26 107.06 107.15 4,751,710 +0.13(+0.12%)
Mar 12, 2021 107.11 107.12 106.91 107.02 7,802,676 -0.78(-0.72%)
Mar 11, 2021 107.83 107.95 107.64 107.80 8,062,082 -0.04(-0.03%)
Mar 10, 2021 107.61 107.94 107.56 107.84 6,047,374 +0.22(+0.21%)
Mar 09, 2021 107.58 107.70 107.41 107.61 7,485,915 +0.51(+0.47%)
Mar 08, 2021 107.27 107.30 107.07 107.11 7,891,723 -0.42(-0.39%)
Mar 05, 2021 107.25 107.67 107.15 107.53 9,188,019 -0.15(-0.14%)
Mar 04, 2021 108.20 108.33 107.52 107.68 13,066,558 -0.53(-0.49%)
Mar 03, 2021 108.28 108.30 108.01 108.21 8,914,236 -0.58(-0.54%)
Mar 02, 2021 108.51 108.81 108.46 108.80 6,672,904 +0.20(+0.18%)
Mar 01, 2021 108.52 108.72 108.31 108.60 10,232,864 -0.12(-0.11%)
Feb 26, 2021 108.14 108.77 107.74 108.72 30,013,188 +0.97(+0.90%)
Feb 25, 2021 108.58 108.68 107.16 107.75 38,075,592 -1.46(-1.33%)
Feb 24, 2021 108.82 109.27 108.75 109.21 7,595,546 -0.15(-0.14%)
Feb 23, 2021 109.21 109.49 109.11 109.36 7,820,360 +0.09(+0.08%)
Feb 22, 2021 109.37 109.58 109.19 109.28 4,075,837 -0.18(-0.16%)
Feb 19, 2021 109.57 109.67 109.30 109.45 6,230,618 -0.44(-0.40%)
Feb 18, 2021 109.73 109.98 109.64 109.90 4,759,289 -0.01(-0.01%)
Feb 17, 2021 109.92 110.04 109.77 109.91 5,099,773 +0.08(+0.07%)
Feb 16, 2021 110.13 110.24 109.75 109.83 9,483,610 -0.80(-0.72%)
Feb 12, 2021 110.72 110.84 110.59 110.63 9,372,121 -0.37(-0.33%)
Feb 11, 2021 111.08 111.12 110.94 111.00 6,335,057 -0.08(-0.08%)
Feb 10, 2021 110.92 111.08 110.90 111.08 7,162,264 +0.28(+0.25%)
Feb 09, 2021 110.83 110.95 110.75 110.80 4,747,105 +0.08(+0.08%)
Feb 08, 2021 110.65 110.86 110.58 110.71 3,046,553 +0.05(+0.04%)
Feb 05, 2021 110.87 110.99 110.67 110.67 5,853,915 -0.23(-0.21%)
Feb 04, 2021 110.81 110.95 110.72 110.90 2,284,955 -0.04(-0.03%)
Feb 03, 2021 111.06 111.12 110.92 110.94 4,093,072 -0.27(-0.25%)
Feb 02, 2021 111.14 111.26 111.11 111.21 3,843,504 -0.28(-0.25%)
Feb 01, 2021 111.36 111.55 111.32 111.49 3,876,395 +0.14(+0.12%)
Jan 29, 2021 111.22 111.50 111.19 111.35 8,472,315 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,196 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.80 111.84 6,141,912 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,731 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,418 +0.45(+0.40%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,014,029 +0.17(+0.15%)
Jan 21, 2021 111.10 111.20 111.03 111.13 4,532,882 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,555,043 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,806 +0.06(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,472 +0.30(+0.27%)
Jan 14, 2021 111.12 111.19 110.78 110.88 8,236,944 -0.25(-0.23%)
Jan 13, 2021 110.91 111.26 110.89 111.13 8,057,706 +0.39(+0.35%)
Jan 12, 2021 110.53 110.79 110.35 110.74 6,943,007 -0.02(-0.02%)
Jan 11, 2021 110.89 110.89 110.74 110.76 6,544,820 -0.21(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,829 -0.32(-0.29%)
Jan 07, 2021 111.29 111.37 111.20 111.30 8,258,854 -0.39(-0.35%)
Jan 06, 2021 111.80 111.80 111.48 111.69 10,696,171 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,840 -0.26(-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.