Skip to main content

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

97.21 +0.10 (+0.10%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 96.87 97.12 96.84 97.11 1,345,415 -0.03(-0.03%)
Nov 23, 2022 96.75 97.18 96.65 97.14 5,236,556 +0.52(+0.54%)
Nov 22, 2022 96.48 96.72 96.38 96.62 5,532,133 +0.55(+0.57%)
Nov 21, 2022 96.54 96.61 96.04 96.07 4,477,703 -0.06(-0.06%)
Nov 18, 2022 96.47 96.59 96.11 96.13 3,102,083 -0.34(-0.35%)
Nov 17, 2022 96.53 96.63 96.26 96.47 5,987,521 -0.66(-0.68%)
Nov 16, 2022 96.87 97.22 96.64 97.13 6,140,075 +0.71(+0.74%)
Nov 15, 2022 96.18 96.49 95.94 96.42 6,838,939 +0.71(+0.74%)
Nov 14, 2022 95.84 95.84 95.53 95.71 4,301,917 -0.23(-0.24%)
Nov 11, 2022 95.70 96.06 95.65 95.94 2,840,252 -0.20(-0.21%)
Nov 10, 2022 95.43 96.18 95.43 96.14 9,608,261 +2.11(+2.24%)
Nov 09, 2022 93.61 94.09 93.54 94.03 3,659,408 +0.32(+0.34%)
Nov 08, 2022 93.35 93.88 93.32 93.71 4,679,227 +0.62(+0.67%)
Nov 07, 2022 93.54 93.59 93.07 93.09 4,289,405 -0.33(-0.35%)
Nov 04, 2022 93.64 93.95 93.40 93.42 5,286,964 -0.20(-0.21%)
Nov 03, 2022 93.19 93.79 93.18 93.62 8,403,651 -0.41(-0.44%)
Nov 02, 2022 94.31 94.87 93.79 94.03 7,582,830 -0.16(-0.17%)
Nov 01, 2022 94.96 94.99 94.03 94.19 6,066,581 -0.02(-0.02%)
Oct 31, 2022 94.23 94.36 93.81 94.21 4,596,783 -0.43(-0.45%)
Oct 28, 2022 94.52 94.99 94.37 94.64 5,672,082 -0.49(-0.51%)
Oct 27, 2022 94.76 95.26 94.47 95.13 7,253,432 +0.67(+0.71%)
Oct 26, 2022 94.21 94.62 94.20 94.46 6,707,138 +0.48(+0.51%)
Oct 25, 2022 93.84 94.24 93.76 93.98 6,314,946 +1.16(+1.25%)
Oct 24, 2022 92.91 93.23 92.49 92.82 6,224,196 -0.12(-0.13%)
Oct 21, 2022 92.40 93.12 92.28 92.94 7,544,906 +0.21(+0.23%)
Oct 20, 2022 93.21 93.45 92.66 92.73 5,750,773 -0.70(-0.75%)
Oct 19, 2022 93.68 93.87 93.36 93.43 5,774,198 -0.99(-1.05%)
Oct 18, 2022 94.43 94.60 93.87 94.42 4,015,336 +0.24(+0.25%)
Oct 17, 2022 94.76 94.91 94.12 94.18 3,222,211 +0.10(+0.11%)
Oct 14, 2022 95.12 95.13 94.03 94.08 5,899,885 -0.53(-0.56%)
Oct 13, 2022 93.78 95.04 93.77 94.61 6,233,517 -0.40(-0.42%)
Oct 12, 2022 94.57 95.13 94.51 95.01 5,860,103 +0.31(+0.33%)
Oct 11, 2022 94.78 95.22 94.44 94.70 5,510,294 +0.24(+0.25%)
Oct 10, 2022 94.88 94.94 94.12 94.46 3,837,335 -0.56(-0.59%)
Oct 07, 2022 94.99 95.32 94.87 95.02 5,096,278 -0.47(-0.49%)
Oct 06, 2022 95.85 95.98 95.35 95.48 11,403,489 -0.53(-0.55%)
Oct 05, 2022 96.35 96.38 95.77 96.01 8,622,202 -0.92(-0.95%)
Oct 04, 2022 97.12 97.49 96.75 96.93 7,377,328 +0.20(+0.21%)
Oct 03, 2022 96.51 97.44 96.28 96.73 10,601,750 +1.13(+1.19%)
Sep 30, 2022 96.26 96.48 95.27 95.60 8,883,528 -0.25(-0.26%)
Sep 29, 2022 95.59 96.19 95.50 95.85 6,080,951 -0.45(-0.47%)
Sep 28, 2022 95.51 96.40 95.13 96.29 8,506,492 +2.12(+2.25%)
Sep 27, 2022 94.85 94.96 94.12 94.17 8,703,987 -0.65(-0.68%)
Sep 26, 2022 95.90 95.91 94.68 94.82 8,048,474 -1.60(-1.66%)
Sep 23, 2022 96.26 96.57 95.89 96.42 7,661,926 +0.12(+0.12%)
Sep 22, 2022 96.76 96.82 96.19 96.30 6,689,777 -1.47(-1.51%)
Sep 21, 2022 97.56 97.88 96.90 97.78 5,437,203 +0.39(+0.40%)
Sep 20, 2022 97.30 97.64 97.14 97.39 4,888,876 -0.61(-0.62%)
Sep 19, 2022 97.91 98.20 97.84 98.00 3,895,054 -0.28(-0.28%)
Sep 16, 2022 98.11 98.59 98.05 98.28 4,737,596 +0.08(+0.08%)
Sep 15, 2022 98.27 98.39 98.09 98.20 4,641,649 -0.34(-0.34%)
Sep 14, 2022 98.34 98.77 98.29 98.54 3,882,456 +0.05(+0.05%)
Sep 13, 2022 98.36 98.55 98.24 98.49 5,121,508 -0.56(-0.56%)
Sep 12, 2022 99.56 99.64 98.86 99.04 4,050,802 -0.24(-0.24%)
Sep 09, 2022 99.49 99.68 99.16 99.28 5,804,291 +0.01(+0.01%)
Sep 08, 2022 99.63 99.85 99.27 99.27 5,797,311 -0.37(-0.37%)
Sep 07, 2022 99.38 99.76 99.33 99.64 7,199,087 +0.65(+0.65%)
Sep 06, 2022 99.49 99.53 98.94 98.99 6,797,170 -1.12(-1.11%)
Sep 02, 2022 99.95 100.38 99.81 100.11 5,765,493 +0.56(+0.56%)
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.