Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.54 112.72 112.52 112.55 6,744,374 +0.17(+0.16%)
Jun 29, 2021 112.17 112.39 112.16 112.38 3,461,197 +0.06(+0.05%)
Jun 28, 2021 112.18 112.43 112.17 112.32 5,098,502 +0.35(+0.31%)
Jun 25, 2021 112.28 112.31 111.77 111.97 6,892,115 -0.23(-0.21%)
Jun 24, 2021 112.22 112.35 112.15 112.20 3,726,471 -0.02(-0.02%)
Jun 23, 2021 112.32 112.44 112.17 112.22 5,571,518 -0.22(-0.20%)
Jun 22, 2021 112.11 112.46 112.09 112.45 5,602,157 +0.20(+0.18%)
Jun 21, 2021 112.33 112.42 112.15 112.24 6,628,559 -0.36(-0.32%)
Jun 18, 2021 112.11 112.64 111.89 112.60 13,785,502 +0.63(+0.57%)
Jun 17, 2021 111.74 112.33 111.67 111.97 9,068,740 +0.40(+0.36%)
Jun 16, 2021 112.39 112.45 111.40 111.57 13,882,045 -0.76(-0.68%)
Jun 15, 2021 112.26 112.36 112.20 112.33 4,322,660 +0.01(+0.01%)
Jun 14, 2021 112.55 112.56 112.27 112.32 3,828,221 -0.35(-0.31%)
Jun 11, 2021 112.76 112.78 112.57 112.67 4,016,368 -0.17(-0.15%)
Jun 10, 2021 112.19 112.85 112.14 112.84 6,664,259 +0.40(+0.36%)
Jun 09, 2021 112.48 112.61 112.28 112.44 5,827,527 +0.35(+0.31%)
Jun 08, 2021 112.11 112.14 112.04 112.09 4,884,733 +0.32(+0.29%)
Jun 07, 2021 111.72 111.80 111.69 111.76 3,148,521 -0.09(-0.08%)
Jun 04, 2021 111.52 111.86 111.50 111.85 6,491,178 +0.61(+0.55%)
Jun 03, 2021 111.42 111.42 111.19 111.24 3,684,904 -0.28(-0.25%)
Jun 02, 2021 111.51 111.60 111.46 111.52 4,381,313 +0.13(+0.11%)
Jun 01, 2021 111.29 111.41 111.15 111.39 9,745,910 -0.02(-0.02%)
May 28, 2021 111.38 111.65 111.38 111.41 5,725,100 -0.01(-0.01%)
May 27, 2021 111.38 111.42 111.22 111.42 6,158,886 -0.19(-0.17%)
May 26, 2021 111.67 111.81 111.57 111.62 4,622,210 -0.13(-0.11%)
May 25, 2021 111.45 111.77 111.45 111.75 5,902,264 +0.41(+0.37%)
May 24, 2021 111.29 111.44 111.23 111.34 4,958,587 +0.11(+0.10%)
May 21, 2021 111.30 111.33 111.10 111.23 6,826,866 +0.04(+0.04%)
May 20, 2021 110.93 111.20 110.90 111.19 8,638,167 +0.46(+0.41%)
May 19, 2021 111.04 111.27 110.63 110.73 13,509,037 -0.33(-0.30%)
May 18, 2021 111.05 111.11 110.95 111.06 4,435,324 +0.00(+0.00%)
May 17, 2021 111.09 111.14 111.02 111.06 6,890,921 -0.11(-0.10%)
May 14, 2021 111.09 111.21 110.98 111.17 8,156,278 +0.24(+0.22%)
May 13, 2021 110.69 110.97 110.63 110.93 8,463,611 +0.37(+0.33%)
May 12, 2021 110.68 110.76 110.51 110.56 14,898,632 -0.54(-0.48%)
May 11, 2021 111.11 111.19 111.04 111.09 6,767,913 -0.19(-0.17%)
May 10, 2021 111.55 111.64 111.23 111.28 6,064,510 -0.22(-0.20%)
May 07, 2021 111.73 111.95 111.41 111.50 12,562,785 +0.04(+0.03%)
May 06, 2021 111.34 111.59 111.32 111.46 6,721,653 +0.05(+0.04%)
May 05, 2021 111.16 111.44 111.16 111.41 6,992,533 +0.14(+0.12%)
May 04, 2021 111.36 111.57 111.22 111.28 11,470,389 +0.15(+0.13%)
May 03, 2021 110.99 111.37 110.95 111.13 8,823,572 +0.19(+0.17%)
Apr 30, 2021 110.89 110.98 110.73 110.94 5,301,738 +0.10(+0.09%)
Apr 29, 2021 110.51 110.86 110.41 110.84 5,700,236 -0.20(-0.18%)
Apr 28, 2021 110.90 111.06 110.62 111.04 8,931,697 +0.15(+0.13%)
Apr 27, 2021 111.18 111.27 110.89 110.89 7,932,577 -0.44(-0.39%)
Apr 26, 2021 111.40 111.49 111.33 111.33 7,341,550 -0.12(-0.10%)
Apr 23, 2021 111.58 111.58 111.27 111.45 5,661,454 -0.15(-0.13%)
Apr 22, 2021 111.50 111.62 111.23 111.59 7,892,353 +0.09(+0.08%)
Apr 21, 2021 111.44 111.56 111.28 111.51 8,195,623 +0.06(+0.05%)
Apr 20, 2021 111.09 111.53 111.09 111.45 6,646,004 +0.33(+0.30%)
Apr 19, 2021 111.05 111.30 110.99 111.12 5,896,221 -0.12(-0.11%)
Apr 16, 2021 111.20 111.41 111.18 111.23 7,536,379 -0.30(-0.27%)
Apr 15, 2021 111.18 111.69 111.17 111.54 10,231,738 +0.71(+0.64%)
Apr 14, 2021 110.78 110.86 110.68 110.83 5,010,902 -0.14(-0.12%)
Apr 13, 2021 110.53 110.96 110.50 110.96 7,874,429 +0.46(+0.41%)
Apr 12, 2021 110.48 110.53 110.39 110.50 5,616,114 -0.07(-0.06%)
Apr 09, 2021 110.50 110.77 110.41 110.57 6,049,118 -0.29(-0.26%)
Apr 08, 2021 110.68 110.87 110.66 110.86 6,508,857 +0.38(+0.34%)
Apr 07, 2021 110.53 110.75 110.45 110.48 6,490,357 -0.07(-0.06%)
Apr 06, 2021 110.25 110.57 110.21 110.55 9,005,935 +0.53(+0.49%)
Apr 05, 2021 109.95 110.11 109.78 110.02 10,217,696 -0.31(-0.28%)
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.