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 (%)
Sep 30, 2021 108.48 108.75 108.43 108.71 7,745,430 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.38 108.58 8,864,681 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.25 108.47 10,911,760 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,712 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,266 -0.33(-0.30%)
Sep 23, 2021 110.00 110.02 109.50 109.50 11,287,703 -1.00(-0.91%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,622,946 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,371 -0.07(-0.06%)
Sep 20, 2021 110.31 110.59 110.22 110.47 9,307,332 +0.56(+0.51%)
Sep 17, 2021 109.96 109.99 109.81 109.91 8,067,417 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,022,893 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,766 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.49 110.77 7,409,554 +0.42(+0.38%)
Sep 13, 2021 110.33 110.45 110.30 110.35 4,524,922 +0.12(+0.11%)
Sep 10, 2021 110.33 110.42 110.12 110.23 8,634,866 -0.34(-0.31%)
Sep 09, 2021 110.31 110.69 110.21 110.57 7,429,164 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,176 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.96 7,523,525 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,531 -0.27(-0.24%)
Sep 02, 2021 110.65 110.66 110.52 110.66 3,154,451 +0.13(+0.12%)
Sep 01, 2021 110.63 110.67 110.43 110.52 15,768,871 +0.05(+0.04%)
Aug 31, 2021 110.63 110.78 110.43 110.48 7,867,926 -0.21(-0.19%)
Aug 30, 2021 110.45 110.69 110.41 110.68 6,942,914 +0.23(+0.20%)
Aug 27, 2021 110.11 110.47 109.97 110.46 6,749,955 +0.35(+0.32%)
Aug 26, 2021 110.05 110.16 109.93 110.11 7,265,680 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,625 -0.43(-0.39%)
Aug 24, 2021 110.70 110.80 110.51 110.54 3,870,795 -0.30(-0.27%)
Aug 23, 2021 110.79 110.86 110.69 110.84 4,198,368 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,310 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,620,981 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,524 -0.06(-0.05%)
Aug 17, 2021 110.77 110.98 110.71 110.73 8,257,234 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.79 110.79 7,347,894 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,346 +0.63(+0.58%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,267 -0.11(-0.10%)
Aug 11, 2021 109.98 110.31 109.79 110.02 7,693,819 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,234 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,521 -0.23(-0.20%)
Aug 06, 2021 110.45 110.55 110.32 110.33 8,280,681 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,477,909 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,230 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,028,884 +0.03(+0.03%)
Aug 02, 2021 111.09 111.62 110.98 111.40 24,217,908 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,006 +0.31(+0.28%)
Jul 29, 2021 110.54 110.74 110.51 110.60 6,583,994 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,251 +0.09(+0.09%)
Jul 27, 2021 110.83 110.91 110.72 110.85 9,149,493 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.38 6,558,677 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.22 110.45 7,221,584 -0.17(-0.15%)
Jul 22, 2021 110.37 110.85 110.36 110.62 6,753,459 +0.25(+0.23%)
Jul 21, 2021 110.56 110.63 110.26 110.37 7,894,072 -0.64(-0.58%)
Jul 20, 2021 111.63 111.68 110.91 111.01 9,263,899 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.89 111.15 21,817,006 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.21 3,797,611 -0.02(-0.02%)
Jul 15, 2021 110.05 110.28 109.80 110.22 6,054,161 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,616 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,752 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.55 109.63 4,104,712 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,138 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.08 110.24 7,819,486 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.75 109.96 7,913,374 +0.32(+0.29%)
Jul 06, 2021 109.20 109.72 109.19 109.64 9,652,646 +0.58(+0.53%)
Jul 02, 2021 108.80 109.07 108.77 109.07 5,382,703 +0.39(+0.36%)
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.