Skip to main content

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

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 112.27 112.55 112.22 112.52 7,483,647 +0.14(+0.12%)
Sep 29, 2021 112.50 112.65 112.17 112.38 8,565,069 +0.12(+0.10%)
Sep 28, 2021 112.28 112.51 112.03 112.26 10,542,960 -0.43(-0.38%)
Sep 27, 2021 112.69 112.89 112.66 112.69 6,904,198 -0.30(-0.27%)
Sep 24, 2021 113.18 113.19 112.92 112.99 10,781,134 -0.34(-0.30%)
Sep 23, 2021 113.84 113.87 113.33 113.33 10,906,196 -1.04(-0.90%)
Sep 22, 2021 114.26 114.47 114.05 114.37 11,230,108 +0.11(+0.09%)
Sep 21, 2021 114.36 114.40 114.19 114.26 4,984,993 -0.07(-0.06%)
Sep 20, 2021 114.17 114.46 114.08 114.33 8,992,758 +0.58(+0.51%)
Sep 17, 2021 113.80 113.83 113.65 113.75 7,794,751 -0.33(-0.29%)
Sep 16, 2021 114.05 114.26 113.94 114.09 5,819,329 -0.36(-0.32%)
Sep 15, 2021 114.58 114.59 114.26 114.45 5,231,755 -0.20(-0.17%)
Sep 14, 2021 114.41 114.76 114.35 114.64 7,159,123 +0.43(+0.38%)
Sep 13, 2021 114.19 114.31 114.16 114.21 4,371,987 +0.13(+0.11%)
Sep 10, 2021 114.19 114.28 113.97 114.09 8,343,021 -0.35(-0.31%)
Sep 09, 2021 114.17 114.56 114.07 114.44 7,178,070 +0.32(+0.28%)
Sep 08, 2021 113.96 114.19 113.89 114.12 6,191,589 +0.31(+0.27%)
Sep 07, 2021 113.85 113.94 113.70 113.80 7,269,242 -0.45(-0.39%)
Sep 03, 2021 114.26 114.30 114.13 114.25 5,108,821 -0.27(-0.24%)
Sep 02, 2021 114.52 114.53 114.39 114.53 3,047,836 +0.14(+0.12%)
Sep 01, 2021 114.50 114.54 114.29 114.39 15,235,908 +0.05(+0.04%)
Aug 31, 2021 114.50 114.65 114.29 114.34 7,602,002 -0.22(-0.19%)
Aug 30, 2021 114.31 114.56 114.28 114.56 6,708,254 +0.23(+0.20%)
Aug 27, 2021 113.96 114.33 113.81 114.32 6,521,816 +0.36(+0.32%)
Aug 26, 2021 113.90 114.01 113.77 113.96 7,020,111 +0.00(+0.00%)
Aug 25, 2021 114.37 114.41 113.90 113.96 6,020,039 -0.45(-0.39%)
Aug 24, 2021 114.58 114.67 114.38 114.41 3,739,968 -0.31(-0.27%)
Aug 23, 2021 114.66 114.74 114.56 114.72 4,056,470 +0.03(+0.03%)
Aug 20, 2021 114.80 114.86 114.58 114.69 6,671,921 -0.11(-0.09%)
Aug 19, 2021 114.79 114.87 114.69 114.80 6,397,202 +0.25(+0.22%)
Aug 18, 2021 114.56 114.65 114.30 114.55 7,199,674 -0.06(-0.05%)
Aug 17, 2021 114.64 114.86 114.58 114.60 7,978,152 -0.06(-0.05%)
Aug 16, 2021 114.71 114.97 114.66 114.66 7,099,546 +0.25(+0.22%)
Aug 13, 2021 113.93 114.41 113.91 114.41 7,067,132 +0.65(+0.57%)
Aug 12, 2021 113.75 113.88 113.62 113.75 7,103,771 -0.12(-0.10%)
Aug 11, 2021 113.82 114.17 113.63 113.87 7,433,780 +0.13(+0.11%)
Aug 10, 2021 114.05 114.06 113.73 113.75 7,370,411 -0.21(-0.19%)
Aug 09, 2021 114.37 114.48 113.96 113.96 11,110,855 -0.23(-0.20%)
Aug 06, 2021 114.31 114.42 114.17 114.19 8,000,807 -0.68(-0.59%)
Aug 05, 2021 115.05 115.11 114.80 114.88 5,292,764 -0.42(-0.36%)
Aug 04, 2021 115.67 115.77 114.94 115.30 7,731,767 -0.03(-0.03%)
Aug 03, 2021 115.33 115.51 115.27 115.33 6,791,319 +0.03(+0.03%)
Aug 02, 2021 114.97 115.52 114.87 115.30 23,399,380 +0.50(+0.44%)
Jul 30, 2021 114.67 114.86 114.66 114.79 5,800,113 +0.32(+0.28%)
Jul 29, 2021 114.40 114.62 114.37 114.47 6,361,465 -0.35(-0.31%)
Jul 28, 2021 114.51 114.83 114.35 114.82 11,826,549 +0.10(+0.08%)
Jul 27, 2021 114.70 114.79 114.60 114.72 8,840,254 +0.49(+0.43%)
Jul 26, 2021 114.49 114.51 114.22 114.24 6,337,004 -0.08(-0.07%)
Jul 23, 2021 114.08 114.34 114.07 114.31 6,977,505 -0.18(-0.15%)
Jul 22, 2021 114.23 114.72 114.22 114.49 6,525,202 +0.26(+0.23%)
Jul 21, 2021 114.42 114.50 114.12 114.23 7,627,265 -0.66(-0.58%)
Jul 20, 2021 115.53 115.58 114.79 114.89 8,950,793 -0.15(-0.13%)
Jul 19, 2021 114.82 115.18 114.76 115.04 21,079,624 +0.98(+0.85%)
Jul 16, 2021 113.78 114.08 113.77 114.06 3,669,257 -0.02(-0.02%)
Jul 15, 2021 113.90 114.14 113.64 114.08 5,849,539 +0.48(+0.42%)
Jul 14, 2021 113.43 113.63 113.33 113.60 6,182,352 +0.49(+0.43%)
Jul 13, 2021 113.53 113.64 113.02 113.12 7,156,415 -0.35(-0.31%)
Jul 12, 2021 113.62 113.67 113.38 113.47 3,965,979 -0.06(-0.05%)
Jul 09, 2021 113.63 113.65 113.51 113.53 5,671,736 -0.58(-0.50%)
Jul 08, 2021 114.02 114.29 113.92 114.10 7,555,199 +0.29(+0.26%)
Jul 07, 2021 113.69 114.01 113.58 113.81 7,645,914 +0.33(+0.29%)
Jul 06, 2021 113.02 113.56 113.01 113.48 9,326,402 +0.59(+0.53%)
Jul 02, 2021 112.61 112.88 112.58 112.88 5,200,776 +0.41(+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.