Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 102.14 102.16 101.68 101.85 6,870,900 -1.08(-1.04%)
May 27, 2022 102.96 103.10 102.74 102.92 2,544,438 +0.15(+0.14%)
May 26, 2022 102.88 102.92 102.40 102.78 3,529,069 -0.05(-0.05%)
May 25, 2022 102.98 102.98 102.58 102.83 4,336,168 +0.21(+0.20%)
May 24, 2022 102.26 102.98 102.23 102.62 6,884,558 +0.88(+0.86%)
May 23, 2022 102.10 102.29 101.73 101.74 5,803,140 -0.62(-0.61%)
May 20, 2022 101.83 102.51 101.80 102.36 5,994,010 +0.47(+0.46%)
May 19, 2022 102.42 102.45 101.81 101.89 5,211,765 +0.36(+0.36%)
May 18, 2022 100.81 101.63 100.74 101.53 4,529,969 +0.72(+0.71%)
May 17, 2022 100.89 101.19 100.78 100.81 4,348,787 -0.77(-0.76%)
May 16, 2022 101.52 101.86 101.41 101.57 3,363,436 +0.42(+0.42%)
May 13, 2022 101.41 101.48 101.09 101.15 6,103,758 -0.53(-0.52%)
May 12, 2022 101.65 102.10 101.54 101.68 8,249,745 +0.34(+0.33%)
May 11, 2022 100.48 101.39 100.35 101.35 7,271,377 +0.62(+0.62%)
May 10, 2022 100.86 101.12 100.66 100.73 8,170,825 +0.34(+0.33%)
May 09, 2022 99.70 100.44 99.65 100.39 7,417,368 +0.74(+0.74%)
May 06, 2022 99.71 100.16 99.55 99.65 12,719,403 -0.57(-0.57%)
May 05, 2022 100.44 100.58 99.72 100.22 11,843,871 -1.02(-1.00%)
May 04, 2022 100.55 101.32 100.36 101.24 12,106,922 +0.65(+0.65%)
May 03, 2022 101.06 101.14 100.56 100.59 8,246,354 +0.12(+0.12%)
May 02, 2022 100.70 100.77 100.37 100.47 11,490,420 -0.75(-0.74%)
Apr 29, 2022 101.02 101.62 100.97 101.22 10,169,397 -0.54(-0.53%)
Apr 28, 2022 101.57 101.80 101.37 101.77 7,052,406 -0.15(-0.14%)
Apr 27, 2022 102.42 102.52 101.86 101.91 8,032,853 -0.57(-0.56%)
Apr 26, 2022 102.49 102.66 102.16 102.48 9,725,395 +0.68(+0.67%)
Apr 25, 2022 101.95 102.37 101.75 101.81 8,752,434 +0.65(+0.64%)
Apr 22, 2022 100.85 101.43 100.80 101.16 5,537,049 +0.05(+0.05%)
Apr 21, 2022 101.38 101.39 100.69 101.11 9,280,613 -0.56(-0.55%)
Apr 20, 2022 101.29 101.83 101.17 101.67 7,596,591 +0.79(+0.78%)
Apr 19, 2022 101.16 101.34 100.81 100.88 7,114,672 -0.67(-0.66%)
Apr 18, 2022 101.93 101.95 101.52 101.55 4,663,471 -0.30(-0.29%)
Apr 14, 2022 102.62 102.66 101.73 101.84 6,255,470 -0.92(-0.90%)
Apr 13, 2022 102.83 103.29 102.70 102.77 6,445,506 +0.23(+0.22%)
Apr 12, 2022 102.58 102.97 102.42 102.54 12,402,310 +0.49(+0.48%)
Apr 11, 2022 102.18 102.30 101.92 102.05 7,471,576 -0.49(-0.48%)
Apr 08, 2022 102.47 102.81 102.39 102.54 8,218,611 -0.52(-0.51%)
Apr 07, 2022 103.06 103.35 102.85 103.06 5,605,425 -0.26(-0.25%)
Apr 06, 2022 103.04 103.69 103.04 103.32 9,196,201 -0.37(-0.35%)
Apr 05, 2022 104.63 104.65 103.58 103.69 9,826,651 -1.25(-1.19%)
Apr 04, 2022 105.11 105.13 104.74 104.94 7,487,608 -0.07(-0.07%)
Apr 01, 2022 104.67 105.36 104.56 105.00 10,397,440 -0.69(-0.65%)
Mar 31, 2022 105.65 105.84 105.50 105.69 9,301,312 +0.20(+0.19%)
Mar 30, 2022 104.87 105.53 104.80 105.50 6,539,054 +0.41(+0.39%)
Mar 29, 2022 104.82 105.21 104.59 105.08 7,666,724 +0.52(+0.50%)
Mar 28, 2022 104.49 104.93 104.37 104.56 13,074,733 +0.24(+0.23%)
Mar 25, 2022 104.93 104.94 104.22 104.33 9,207,901 -1.08(-1.03%)
Mar 24, 2022 105.38 105.72 105.34 105.41 11,299,275 -0.59(-0.56%)
Mar 23, 2022 105.55 106.00 105.32 106.00 11,411,406 +0.71(+0.67%)
Mar 22, 2022 105.43 105.47 105.20 105.29 7,840,195 -0.58(-0.55%)
Mar 21, 2022 106.49 106.65 105.79 105.87 11,188,644 -1.40(-1.30%)
Mar 18, 2022 107.13 107.41 107.13 107.27 7,635,445 +0.31(+0.29%)
Mar 17, 2022 107.23 107.43 106.75 106.95 7,337,254 -0.21(-0.19%)
Mar 16, 2022 107.20 107.32 106.45 107.16 13,063,357 -0.15(-0.14%)
Mar 15, 2022 107.92 107.98 107.23 107.31 9,450,695 -0.05(-0.05%)
Mar 14, 2022 107.86 107.92 107.36 107.36 8,767,394 -1.38(-1.27%)
Mar 11, 2022 108.64 108.87 108.53 108.73 5,661,202 -0.03(-0.03%)
Mar 10, 2022 108.89 109.00 108.53 108.76 11,286,721 -0.50(-0.46%)
Mar 09, 2022 109.49 109.59 109.14 109.26 8,063,989 -0.68(-0.62%)
Mar 08, 2022 110.02 110.22 109.80 109.94 11,001,284 -0.72(-0.65%)
Mar 07, 2022 110.60 111.21 110.58 110.66 13,862,442 -0.47(-0.42%)
Mar 04, 2022 111.01 111.43 110.90 111.13 20,440,312 +1.09(+0.99%)
Mar 03, 2022 109.83 110.25 109.65 110.04 12,453,328 +0.47(+0.43%)
Mar 02, 2022 110.60 110.70 109.55 109.57 12,510,699 -1.67(-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.