Skip to main content

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

99.14 +0.86 (+0.88%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 96.38 97.42 96.21 97.42 7,141,297 +0.87(+0.90%)
Nov 29, 2022 96.57 96.88 96.51 96.55 3,363,242 -0.41(-0.42%)
Nov 28, 2022 97.03 97.16 96.82 96.96 4,226,780 +0.04(+0.04%)
Nov 25, 2022 96.68 96.93 96.65 96.92 1,348,094 -0.03(-0.03%)
Nov 23, 2022 96.56 96.99 96.46 96.95 5,246,986 +0.52(+0.54%)
Nov 22, 2022 96.29 96.52 96.18 96.43 5,543,152 +0.55(+0.57%)
Nov 21, 2022 96.35 96.41 95.85 95.88 4,486,621 -0.06(-0.06%)
Nov 18, 2022 96.28 96.40 95.91 95.94 3,108,261 -0.34(-0.35%)
Nov 17, 2022 96.34 96.44 96.07 96.28 5,999,447 -0.66(-0.68%)
Nov 16, 2022 96.68 97.03 96.45 96.94 6,152,304 +0.71(+0.74%)
Nov 15, 2022 95.99 96.30 95.75 96.23 6,852,560 +0.71(+0.74%)
Nov 14, 2022 95.65 95.65 95.34 95.52 4,310,485 -0.23(-0.24%)
Nov 11, 2022 95.51 95.87 95.46 95.75 2,845,909 -0.20(-0.21%)
Nov 10, 2022 95.24 95.99 95.24 95.95 9,627,398 +2.11(+2.24%)
Nov 09, 2022 93.42 93.90 93.35 93.84 3,666,696 +0.32(+0.34%)
Nov 08, 2022 93.16 93.69 93.13 93.52 4,688,547 +0.62(+0.67%)
Nov 07, 2022 93.35 93.40 92.89 92.91 4,297,948 -0.33(-0.35%)
Nov 04, 2022 93.45 93.76 93.21 93.23 5,297,494 -0.20(-0.21%)
Nov 03, 2022 93.00 93.61 92.99 93.43 8,420,389 -0.41(-0.44%)
Nov 02, 2022 94.12 94.68 93.60 93.84 7,597,933 -0.16(-0.17%)
Nov 01, 2022 94.77 94.80 93.84 94.00 6,078,664 -0.02(-0.02%)
Oct 31, 2022 94.04 94.17 93.62 94.02 4,605,938 -0.43(-0.45%)
Oct 28, 2022 94.33 94.80 94.18 94.45 5,683,380 -0.49(-0.51%)
Oct 27, 2022 94.57 95.07 94.28 94.94 7,267,879 +0.67(+0.71%)
Oct 26, 2022 94.02 94.43 94.01 94.27 6,720,497 +0.48(+0.51%)
Oct 25, 2022 93.65 94.05 93.57 93.79 6,327,524 +1.16(+1.25%)
Oct 24, 2022 92.73 93.04 92.31 92.64 6,236,593 -0.12(-0.13%)
Oct 21, 2022 92.22 92.94 92.10 92.76 7,559,933 +0.21(+0.23%)
Oct 20, 2022 93.02 93.26 92.47 92.55 5,762,227 -0.70(-0.75%)
Oct 19, 2022 93.49 93.68 93.17 93.24 5,785,698 -0.99(-1.05%)
Oct 18, 2022 94.24 94.41 93.68 94.23 4,023,333 +0.24(+0.25%)
Oct 17, 2022 94.57 94.72 93.94 93.99 3,228,629 +0.10(+0.11%)
Oct 14, 2022 94.93 94.94 93.84 93.89 5,911,637 -0.53(-0.56%)
Oct 13, 2022 93.59 94.85 93.58 94.42 6,245,933 -0.40(-0.42%)
Oct 12, 2022 94.38 94.94 94.32 94.82 5,871,775 +0.31(+0.33%)
Oct 11, 2022 94.59 95.04 94.25 94.51 5,521,269 +0.24(+0.25%)
Oct 10, 2022 94.69 94.75 93.93 94.27 3,844,978 -0.56(-0.59%)
Oct 07, 2022 94.80 95.14 94.68 94.83 5,106,428 -0.47(-0.49%)
Oct 06, 2022 95.66 95.79 95.17 95.29 11,426,202 -0.53(-0.55%)
Oct 05, 2022 96.16 96.19 95.58 95.82 8,639,375 -0.92(-0.95%)
Oct 04, 2022 96.93 97.29 96.56 96.74 7,392,022 +0.20(+0.21%)
Oct 03, 2022 96.32 97.25 96.09 96.54 10,622,866 +1.13(+1.19%)
Sep 30, 2022 96.07 96.29 95.08 95.41 8,901,221 -0.25(-0.26%)
Sep 29, 2022 95.40 95.99 95.31 95.66 6,093,063 -0.45(-0.47%)
Sep 28, 2022 95.32 96.21 94.94 96.10 8,523,434 +2.12(+2.25%)
Sep 27, 2022 94.66 94.77 93.94 93.99 8,721,323 -0.65(-0.68%)
Sep 26, 2022 95.71 95.72 94.49 94.63 8,064,504 -1.60(-1.66%)
Sep 23, 2022 96.07 96.38 95.70 96.23 7,677,186 +0.12(+0.12%)
Sep 22, 2022 96.57 96.63 96.00 96.11 6,703,102 -1.47(-1.51%)
Sep 21, 2022 97.37 97.68 96.70 97.58 5,448,032 +0.39(+0.40%)
Sep 20, 2022 97.11 97.45 96.94 97.20 4,898,613 -0.61(-0.62%)
Sep 19, 2022 97.71 98.01 97.64 97.80 3,902,811 -0.28(-0.28%)
Sep 16, 2022 97.91 98.39 97.85 98.08 4,747,032 +0.08(+0.08%)
Sep 15, 2022 98.07 98.19 97.90 98.00 4,650,894 -0.34(-0.34%)
Sep 14, 2022 98.14 98.58 98.09 98.34 3,890,189 +0.05(+0.05%)
Sep 13, 2022 98.16 98.35 98.05 98.29 5,131,709 -0.56(-0.56%)
Sep 12, 2022 99.36 99.44 98.67 98.85 4,058,870 -0.24(-0.24%)
Sep 09, 2022 99.29 99.48 98.97 99.09 5,815,852 +0.01(+0.01%)
Sep 08, 2022 99.43 99.65 99.08 99.08 5,808,857 -0.37(-0.37%)
Sep 07, 2022 99.18 99.56 99.13 99.44 7,213,426 +0.65(+0.65%)
Sep 06, 2022 99.29 99.33 98.75 98.80 6,810,708 -1.11(-1.11%)
Sep 02, 2022 99.75 100.18 99.61 99.91 5,776,976 +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.