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 (%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,153 +0.31(+0.28%)
Jul 29, 2021 110.53 110.74 110.50 110.60 6,584,155 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,549 +0.09(+0.08%)
Jul 27, 2021 110.83 110.91 110.72 110.84 9,149,716 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.37 6,558,837 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.21 110.45 7,221,760 -0.17(-0.15%)
Jul 22, 2021 110.36 110.84 110.36 110.62 6,753,624 +0.25(+0.23%)
Jul 21, 2021 110.55 110.63 110.26 110.36 7,894,265 -0.64(-0.58%)
Jul 20, 2021 111.63 111.67 110.91 111.00 9,264,125 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.88 111.15 21,817,538 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.20 3,797,704 -0.02(-0.02%)
Jul 15, 2021 110.04 110.28 109.80 110.22 6,054,309 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,772 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,933 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.54 109.63 4,104,812 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,281 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.07 110.24 7,819,676 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.74 109.96 7,913,567 +0.32(+0.29%)
Jul 06, 2021 109.20 109.71 109.19 109.64 9,652,882 +0.58(+0.53%)
Jul 02, 2021 108.80 109.06 108.77 109.06 5,382,834 +0.40(+0.36%)
Jul 01, 2021 108.72 108.78 108.52 108.67 12,699,810 -0.08(-0.07%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,468 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,359 +0.06(+0.05%)
Jun 28, 2021 108.39 108.62 108.38 108.52 5,276,980 +0.34(+0.31%)
Jun 25, 2021 108.48 108.52 107.99 108.18 7,133,380 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,920 -0.02(-0.02%)
Jun 23, 2021 108.52 108.63 108.38 108.43 5,766,554 -0.22(-0.20%)
Jun 22, 2021 108.32 108.65 108.30 108.64 5,798,266 +0.20(+0.18%)
Jun 21, 2021 108.53 108.61 108.36 108.44 6,860,598 -0.35(-0.32%)
Jun 18, 2021 108.32 108.83 108.11 108.79 14,268,077 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,386,200 +0.39(+0.36%)
Jun 16, 2021 108.59 108.64 107.64 107.80 14,367,999 -0.73(-0.68%)
Jun 15, 2021 108.46 108.56 108.41 108.53 4,473,979 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,231 -0.34(-0.31%)
Jun 11, 2021 108.94 108.96 108.76 108.86 4,156,965 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,548 +0.39(+0.36%)
Jun 09, 2021 108.68 108.80 108.49 108.63 6,031,526 +0.34(+0.31%)
Jun 08, 2021 108.32 108.35 108.25 108.30 5,055,728 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.98 3,258,738 -0.09(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,408 +0.59(+0.55%)
Jun 03, 2021 107.65 107.65 107.43 107.47 3,813,898 -0.27(-0.25%)
Jun 02, 2021 107.74 107.82 107.69 107.75 4,534,685 +0.12(+0.11%)
Jun 01, 2021 107.53 107.64 107.39 107.63 10,087,075 -0.02(-0.02%)
May 28, 2021 107.61 107.87 107.61 107.65 5,925,514 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,485 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.84 4,784,016 -0.12(-0.11%)
May 25, 2021 107.68 107.98 107.68 107.97 6,108,879 +0.39(+0.37%)
May 24, 2021 107.52 107.67 107.47 107.57 5,132,168 +0.10(+0.10%)
May 21, 2021 107.53 107.56 107.34 107.47 7,065,848 +0.04(+0.03%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,556 +0.44(+0.41%)
May 19, 2021 107.29 107.50 106.89 106.99 13,981,935 -0.32(-0.30%)
May 18, 2021 107.30 107.35 107.19 107.31 4,590,588 +0.00(+0.00%)
May 17, 2021 107.34 107.38 107.26 107.31 7,132,145 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,798 +0.23(+0.22%)
May 13, 2021 106.95 107.21 106.88 107.18 8,759,889 +0.36(+0.34%)
May 12, 2021 106.94 107.02 106.77 106.82 15,420,175 -0.52(-0.48%)
May 11, 2021 107.35 107.42 107.29 107.34 7,004,831 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.51 6,276,805 -0.22(-0.20%)
May 07, 2021 107.95 108.16 107.64 107.73 13,002,560 +0.04(+0.04%)
May 06, 2021 107.57 107.81 107.55 107.69 6,956,952 +0.05(+0.04%)
May 05, 2021 107.40 107.67 107.40 107.65 7,237,314 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.51 11,871,923 +0.14(+0.13%)
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.