Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,749 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,722 +0.77(+0.80%)
Jun 28, 2022 95.61 95.86 95.47 95.83 3,954,757 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,716,139 -0.54(-0.56%)
Jun 24, 2022 96.47 96.83 96.18 96.25 5,387,854 -0.34(-0.35%)
Jun 23, 2022 96.64 97.22 96.49 96.60 9,717,634 +0.54(+0.56%)
Jun 22, 2022 95.96 96.22 95.83 96.05 9,985,322 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.85 10,868,282 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,737 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,260 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,778,011 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,833 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,827 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.72 95.85 4,669,439 -0.95(-0.98%)
Jun 09, 2022 96.77 97.00 96.60 96.81 4,391,154 -0.09(-0.09%)
Jun 08, 2022 97.07 97.22 96.88 96.89 3,066,333 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,298 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,820 -0.73(-0.75%)
Jun 03, 2022 97.40 97.68 97.38 97.59 2,824,497 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,624 +0.14(+0.15%)
Jun 01, 2022 98.26 98.37 97.46 97.64 5,838,607 -0.55(-0.56%)
May 31, 2022 98.47 98.49 98.03 98.20 7,126,664 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,153 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,436 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.90 99.14 4,497,578 +0.20(+0.20%)
May 24, 2022 98.59 99.29 98.57 98.94 7,140,830 +0.85(+0.86%)
May 23, 2022 98.43 98.62 98.08 98.09 6,019,157 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,217,132 +0.46(+0.46%)
May 19, 2022 98.75 98.77 98.16 98.23 5,405,769 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,594 +0.69(+0.71%)
May 17, 2022 97.27 97.56 97.16 97.19 4,510,668 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,637 +0.41(+0.42%)
May 13, 2022 97.77 97.83 97.47 97.52 6,330,966 -0.51(-0.52%)
May 12, 2022 98.01 98.43 97.90 98.03 8,556,836 +0.32(+0.33%)
May 11, 2022 96.87 97.75 96.74 97.71 7,542,048 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,978 +0.32(+0.33%)
May 09, 2022 96.12 96.84 96.08 96.79 7,693,474 +0.71(+0.74%)
May 06, 2022 96.13 96.57 95.98 96.08 13,192,873 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,750 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,593 +0.63(+0.65%)
May 03, 2022 97.43 97.51 96.95 96.98 8,553,318 +0.11(+0.12%)
May 02, 2022 97.08 97.15 96.77 96.86 11,918,143 -0.73(-0.74%)
Apr 29, 2022 97.39 97.97 97.34 97.59 10,547,947 -0.52(-0.53%)
Apr 28, 2022 97.92 98.14 97.73 98.11 7,314,927 -0.14(-0.14%)
Apr 27, 2022 98.75 98.84 98.21 98.26 8,331,871 -0.55(-0.56%)
Apr 26, 2022 98.82 98.98 98.50 98.81 10,087,417 +0.65(+0.67%)
Apr 25, 2022 98.29 98.70 98.09 98.15 9,078,238 +0.63(+0.64%)
Apr 22, 2022 97.23 97.79 97.18 97.53 5,743,163 +0.05(+0.05%)
Apr 21, 2022 97.74 97.75 97.08 97.48 9,626,078 -0.54(-0.55%)
Apr 20, 2022 97.66 98.17 97.54 98.02 7,879,370 +0.76(+0.78%)
Apr 19, 2022 97.53 97.71 97.19 97.26 7,379,511 -0.65(-0.66%)
Apr 18, 2022 98.28 98.29 97.88 97.90 4,837,065 -0.28(-0.29%)
Apr 14, 2022 98.94 98.98 98.08 98.19 6,488,326 -0.89(-0.90%)
Apr 13, 2022 99.14 99.58 99.02 99.08 6,685,436 +0.22(+0.22%)
Apr 12, 2022 98.90 99.28 98.74 98.86 12,863,979 +0.47(+0.48%)
Apr 11, 2022 98.51 98.63 98.27 98.39 7,749,701 -0.47(-0.48%)
Apr 08, 2022 98.80 99.12 98.72 98.86 8,524,544 -0.50(-0.51%)
Apr 07, 2022 99.37 99.64 99.16 99.37 5,814,084 -0.25(-0.25%)
Apr 06, 2022 99.34 99.97 99.34 99.61 9,538,524 -0.35(-0.35%)
Apr 05, 2022 100.88 100.89 99.86 99.96 10,192,442 -1.21(-1.19%)
Apr 04, 2022 101.34 101.36 100.98 101.17 7,766,330 -0.07(-0.07%)
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.