Skip to main content

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

103.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.43 107.62 107.27 107.47 9,147,504 +0.20(+0.19%)
Mar 30, 2022 106.63 107.30 106.56 107.27 6,430,923 +0.42(+0.39%)
Mar 29, 2022 106.58 106.98 106.35 106.85 7,539,946 +0.53(+0.50%)
Mar 28, 2022 106.25 106.69 106.12 106.32 12,858,527 +0.24(+0.23%)
Mar 25, 2022 106.69 106.70 105.97 106.08 9,055,638 -1.10(-1.03%)
Mar 24, 2022 107.15 107.50 107.11 107.18 11,112,428 -0.60(-0.56%)
Mar 23, 2022 107.32 107.78 107.09 107.78 11,222,705 +0.71(+0.66%)
Mar 22, 2022 107.20 107.24 106.97 107.07 7,710,548 -0.58(-0.54%)
Mar 21, 2022 108.28 108.44 107.57 107.65 11,003,627 -1.42(-1.30%)
Mar 18, 2022 108.93 109.22 108.93 109.07 7,509,184 +0.32(+0.29%)
Mar 17, 2022 109.03 109.24 108.55 108.75 7,215,924 -0.20(-0.18%)
Mar 16, 2022 109.00 109.12 108.25 108.95 12,847,339 -0.16(-0.15%)
Mar 15, 2022 109.74 109.80 109.03 109.11 9,294,417 -0.05(-0.05%)
Mar 14, 2022 109.67 109.74 109.16 109.16 8,622,415 -1.40(-1.27%)
Mar 11, 2022 110.47 110.70 110.35 110.56 5,567,588 -0.03(-0.03%)
Mar 10, 2022 110.72 110.83 110.36 110.59 11,100,082 -0.51(-0.46%)
Mar 09, 2022 111.33 111.43 110.98 111.10 7,930,642 -0.69(-0.62%)
Mar 08, 2022 111.87 112.07 111.64 111.79 10,819,365 -0.73(-0.65%)
Mar 07, 2022 112.46 113.08 112.44 112.52 13,633,210 -0.48(-0.42%)
Mar 04, 2022 112.88 113.30 112.77 113.00 20,102,308 +1.11(+0.99%)
Mar 03, 2022 111.68 112.10 111.49 111.89 12,247,398 +0.48(+0.43%)
Mar 02, 2022 112.46 112.56 111.39 111.41 12,303,820 -1.70(-1.50%)
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.