Skip to main content

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

94.66 -0.09 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 90.30 90.39 89.81 89.94 13,735,170 +0.02(+0.02%)
Sep 28, 2023 89.47 89.94 89.22 89.92 11,867,865 +0.25(+0.27%)
Sep 27, 2023 90.32 90.36 89.44 89.68 10,780,517 -0.40(-0.45%)
Sep 26, 2023 90.28 90.34 89.98 90.08 8,433,360 -0.03(-0.03%)
Sep 25, 2023 90.20 90.21 90.08 90.11 11,925,965 -0.67(-0.74%)
Sep 22, 2023 90.51 90.86 90.44 90.78 8,795,915 +0.35(+0.39%)
Sep 21, 2023 90.47 90.56 90.37 90.43 8,866,888 -0.68(-0.74%)
Sep 20, 2023 91.43 91.56 91.08 91.10 10,949,023 -0.07(-0.08%)
Sep 19, 2023 91.30 91.47 91.13 91.17 7,674,944 -0.33(-0.36%)
Sep 18, 2023 91.30 91.57 91.30 91.51 4,706,837 +0.09(+0.10%)
Sep 15, 2023 91.54 91.61 91.35 91.42 9,539,271 -0.28(-0.31%)
Sep 14, 2023 91.98 92.06 91.64 91.70 6,538,547 -0.21(-0.22%)
Sep 13, 2023 91.65 92.04 91.64 91.91 6,797,599 +0.11(+0.12%)
Sep 12, 2023 91.70 91.81 91.59 91.80 5,089,955 +0.13(+0.14%)
Sep 11, 2023 91.63 91.76 91.56 91.67 4,400,794 -0.16(-0.17%)
Sep 08, 2023 92.04 92.17 91.79 91.83 4,733,575 +0.02(+0.02%)
Sep 07, 2023 91.71 91.85 91.61 91.81 7,268,134 +0.31(+0.34%)
Sep 06, 2023 91.89 91.90 91.45 91.50 7,478,480 -0.24(-0.26%)
Sep 05, 2023 92.03 92.04 91.69 91.73 5,084,837 -0.56(-0.61%)
Sep 01, 2023 92.87 92.88 92.17 92.29 7,888,379 -0.57(-0.61%)
Aug 31, 2023 92.78 93.00 92.69 92.86 6,296,186 +0.19(+0.20%)
Aug 30, 2023 92.80 92.85 92.62 92.67 6,479,387 -0.01(-0.01%)
Aug 29, 2023 91.81 92.72 91.79 92.68 7,211,884 +0.66(+0.71%)
Aug 28, 2023 91.99 92.06 91.79 92.03 3,370,703 +0.25(+0.28%)
Aug 25, 2023 91.67 92.01 91.43 91.77 8,060,881 -0.03(-0.03%)
Aug 24, 2023 91.86 92.12 91.78 91.80 5,855,734 -0.34(-0.37%)
Aug 23, 2023 91.71 92.14 91.68 92.14 8,729,250 +0.99(+1.09%)
Aug 22, 2023 91.04 91.25 90.94 91.15 6,463,345 +0.04(+0.04%)
Aug 21, 2023 91.25 91.29 91.01 91.12 11,091,058 -0.57(-0.62%)
Aug 18, 2023 91.58 91.89 91.53 91.68 7,667,524 +0.27(+0.30%)
Aug 17, 2023 91.49 91.56 91.16 91.41 10,073,062 -0.12(-0.13%)
Aug 16, 2023 91.86 92.08 91.46 91.53 7,349,745 -0.35(-0.38%)
Aug 15, 2023 91.96 92.25 91.83 91.88 9,803,295 -0.18(-0.19%)
Aug 14, 2023 92.06 92.33 91.85 92.06 6,348,497 -0.15(-0.16%)
Aug 11, 2023 92.31 92.63 92.16 92.20 6,038,689 -0.49(-0.53%)
Aug 10, 2023 93.41 93.58 92.68 92.69 8,638,999 -0.71(-0.77%)
Aug 09, 2023 93.35 93.56 93.31 93.41 5,428,511 +0.06(+0.06%)
Aug 08, 2023 93.36 93.58 93.24 93.35 5,514,346 +0.47(+0.51%)
Aug 07, 2023 92.99 93.04 92.77 92.88 4,091,182 -0.23(-0.24%)
Aug 04, 2023 92.47 93.18 92.47 93.10 10,403,561 +0.98(+1.06%)
Aug 03, 2023 92.18 92.32 92.04 92.12 11,289,300 -0.69(-0.74%)
Aug 02, 2023 92.72 92.84 92.43 92.81 8,176,600 -0.19(-0.20%)
Aug 01, 2023 93.09 93.23 92.84 93.00 7,875,741 -0.55(-0.58%)
Jul 31, 2023 93.39 93.70 93.38 93.54 6,496,684 +0.12(+0.13%)
Jul 28, 2023 93.34 93.54 93.25 93.43 5,930,289 +0.30(+0.33%)
Jul 27, 2023 93.79 93.89 92.99 93.12 8,723,010 -1.03(-1.09%)
Jul 26, 2023 94.04 94.20 93.77 94.15 4,994,756 +0.32(+0.34%)
Jul 25, 2023 93.63 93.88 93.62 93.83 4,175,318 -0.18(-0.19%)
Jul 24, 2023 94.39 94.49 93.96 94.00 7,626,175 -0.22(-0.24%)
Jul 21, 2023 94.35 94.44 94.20 94.23 4,667,273 +0.08(+0.08%)
Jul 20, 2023 94.41 94.45 93.98 94.15 9,709,506 -0.75(-0.79%)
Jul 19, 2023 94.74 94.96 94.57 94.90 5,178,117 +0.32(+0.34%)
Jul 18, 2023 94.77 94.89 94.52 94.58 3,711,635 +0.11(+0.11%)
Jul 17, 2023 94.38 94.55 94.27 94.47 3,257,108 +0.16(+0.17%)
Jul 14, 2023 94.58 94.69 94.28 94.31 7,667,001 -0.47(-0.49%)
Jul 13, 2023 94.46 94.84 94.36 94.78 9,971,540 +0.78(+0.83%)
Jul 12, 2023 93.71 94.13 93.57 94.00 8,448,931 +0.91(+0.98%)
Jul 11, 2023 93.07 93.23 92.95 93.09 6,475,814 +0.20(+0.21%)
Jul 10, 2023 92.57 93.03 92.57 92.90 6,777,902 +0.48(+0.52%)
Jul 07, 2023 92.40 92.77 92.37 92.42 6,732,109 -0.12(-0.13%)
Jul 06, 2023 92.59 92.68 92.19 92.54 9,503,289 -0.76(-0.82%)
Jul 05, 2023 93.75 93.80 93.18 93.30 10,425,411 -0.45(-0.48%)
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.