Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 95.66 96.06 95.41 95.58 5,054,576 -0.40(-0.42%)
Dec 29, 2022 95.76 96.06 95.71 95.97 4,030,398 +0.47(+0.49%)
Dec 28, 2022 95.87 95.95 95.49 95.51 3,168,081 -0.23(-0.24%)
Dec 27, 2022 96.01 96.20 95.69 95.73 4,791,040 -0.81(-0.84%)
Dec 23, 2022 96.52 96.74 96.48 96.54 3,171,703 -0.44(-0.45%)
Dec 22, 2022 97.03 97.27 96.93 96.98 2,147,717 -0.03(-0.03%)
Dec 21, 2022 97.29 97.33 96.88 97.01 4,416,110 +0.12(+0.12%)
Dec 20, 2022 96.87 97.10 96.78 96.89 4,208,794 -0.71(-0.73%)
Dec 19, 2022 97.84 97.85 97.52 97.60 3,959,530 -0.80(-0.81%)
Dec 16, 2022 97.96 98.58 97.86 98.40 4,442,336 -0.25(-0.25%)
Dec 15, 2022 98.60 98.80 98.34 98.65 4,353,498 +0.19(+0.19%)
Dec 14, 2022 98.25 98.59 97.80 98.46 6,559,924 +0.27(+0.27%)
Dec 13, 2022 98.74 98.86 98.09 98.19 7,888,746 +0.88(+0.90%)
Dec 12, 2022 97.90 97.99 97.19 97.31 5,213,408 -0.14(-0.14%)
Dec 09, 2022 97.89 97.97 97.45 97.45 4,360,908 -0.73(-0.74%)
Dec 08, 2022 98.22 98.47 98.05 98.18 5,347,308 -0.56(-0.56%)
Dec 07, 2022 98.28 98.85 98.24 98.74 5,408,208 +0.86(+0.88%)
Dec 06, 2022 97.53 98.01 97.45 97.88 5,795,126 +0.60(+0.61%)
Dec 05, 2022 97.69 97.73 97.23 97.28 6,321,548 -1.00(-1.01%)
Dec 02, 2022 97.52 98.29 97.21 98.28 5,807,496 +0.20(+0.20%)
Dec 01, 2022 97.20 98.10 97.17 98.08 17,701,260 +1.06(+1.09%)
Nov 30, 2022 95.99 97.02 95.82 97.02 7,170,516 +0.86(+0.90%)
Nov 29, 2022 96.17 96.49 96.12 96.15 3,377,003 -0.41(-0.42%)
Nov 28, 2022 96.63 96.76 96.42 96.56 4,244,074 +0.04(+0.04%)
Nov 25, 2022 96.28 96.53 96.26 96.52 1,353,610 -0.03(-0.03%)
Nov 23, 2022 96.16 96.59 96.06 96.55 5,268,454 +0.52(+0.54%)
Nov 22, 2022 95.90 96.13 95.79 96.03 5,565,831 +0.55(+0.57%)
Nov 21, 2022 95.96 96.02 95.46 95.49 4,504,978 -0.06(-0.06%)
Nov 18, 2022 95.89 96.01 95.52 95.55 3,120,979 -0.34(-0.35%)
Nov 17, 2022 95.95 96.05 95.68 95.89 6,023,993 -0.66(-0.68%)
Nov 16, 2022 96.28 96.64 96.05 96.54 6,177,476 +0.71(+0.74%)
Nov 15, 2022 95.60 95.91 95.36 95.84 6,880,597 +0.71(+0.74%)
Nov 14, 2022 95.26 95.26 94.95 95.13 4,328,121 -0.23(-0.24%)
Nov 11, 2022 95.12 95.48 95.07 95.36 2,857,553 -0.20(-0.21%)
Nov 10, 2022 94.85 95.60 94.85 95.56 9,666,789 +2.10(+2.24%)
Nov 09, 2022 93.04 93.52 92.97 93.46 3,681,699 +0.32(+0.34%)
Nov 08, 2022 92.78 93.31 92.75 93.14 4,707,730 +0.62(+0.67%)
Nov 07, 2022 92.97 93.02 92.51 92.53 4,315,533 -0.33(-0.35%)
Nov 04, 2022 93.07 93.38 92.83 92.85 5,319,169 -0.20(-0.21%)
Nov 03, 2022 92.63 93.23 92.62 93.05 8,454,841 -0.41(-0.44%)
Nov 02, 2022 93.74 94.30 93.22 93.46 7,629,020 -0.16(-0.17%)
Nov 01, 2022 94.39 94.41 93.46 93.62 6,103,535 -0.02(-0.02%)
Oct 31, 2022 93.66 93.79 93.24 93.64 4,624,783 -0.43(-0.45%)
Oct 28, 2022 93.94 94.41 93.80 94.06 5,706,633 -0.49(-0.51%)
Oct 27, 2022 94.18 94.68 93.89 94.55 7,297,615 +0.66(+0.71%)
Oct 26, 2022 93.64 94.04 93.63 93.88 6,747,994 +0.48(+0.51%)
Oct 25, 2022 93.27 93.67 93.19 93.41 6,353,413 +1.15(+1.25%)
Oct 24, 2022 92.35 92.66 91.93 92.26 6,262,110 -0.12(-0.13%)
Oct 21, 2022 91.84 92.56 91.72 92.38 7,590,864 +0.21(+0.23%)
Oct 20, 2022 92.64 92.88 92.09 92.17 5,785,803 -0.69(-0.75%)
Oct 19, 2022 93.11 93.30 92.79 92.86 5,809,370 -0.98(-1.05%)
Oct 18, 2022 93.86 94.02 93.30 93.85 4,039,795 +0.24(+0.25%)
Oct 17, 2022 94.18 94.33 93.55 93.61 3,241,839 +0.10(+0.11%)
Oct 14, 2022 94.54 94.55 93.46 93.51 5,935,824 -0.53(-0.56%)
Oct 13, 2022 93.21 94.46 93.20 94.03 6,271,488 -0.40(-0.42%)
Oct 12, 2022 93.99 94.55 93.93 94.43 5,895,799 +0.31(+0.33%)
Oct 11, 2022 94.20 94.65 93.86 94.12 5,543,859 +0.24(+0.25%)
Oct 10, 2022 94.30 94.36 93.55 93.88 3,860,710 -0.56(-0.59%)
Oct 07, 2022 94.41 94.75 94.29 94.44 5,127,321 -0.47(-0.49%)
Oct 06, 2022 95.27 95.40 94.78 94.91 11,472,952 -0.53(-0.55%)
Oct 05, 2022 95.77 95.80 95.19 95.43 8,674,723 -0.91(-0.95%)
Oct 04, 2022 96.53 96.89 96.17 96.34 7,422,266 +0.20(+0.21%)
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.