Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,014,013 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,554 +0.36(+0.33%)
Dec 29, 2021 108.81 108.90 108.52 108.60 12,552,637 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,383 -0.02(-0.02%)
Dec 27, 2021 109.10 109.23 109.07 109.18 3,668,444 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,618,004 -0.23(-0.21%)
Dec 22, 2021 109.43 109.44 109.15 109.37 5,850,201 +0.11(+0.10%)
Dec 21, 2021 109.30 109.35 109.05 109.26 8,107,299 -0.44(-0.40%)
Dec 20, 2021 109.97 110.11 109.67 109.70 14,552,013 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.79 8,382,326 +0.25(+0.22%)
Dec 16, 2021 109.39 109.69 109.36 109.55 9,599,500 +0.32(+0.29%)
Dec 15, 2021 109.12 109.43 109.00 109.23 8,913,462 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.14 109.39 5,021,226 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.31 109.58 6,035,665 +0.52(+0.48%)
Dec 10, 2021 109.15 109.36 109.00 109.06 5,342,520 +0.08(+0.07%)
Dec 09, 2021 108.97 109.15 108.83 108.98 9,728,160 +0.28(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,661 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,672 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.47 10,431,763 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.02 20,930,914 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.12 109.38 12,107,878 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.88 109.49 26,431,070 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,752 +0.65(+0.60%)
Nov 29, 2021 108.36 108.84 108.33 108.76 14,720,468 -0.25(-0.23%)
Nov 26, 2021 108.64 109.02 108.58 109.00 14,689,054 +1.39(+1.29%)
Nov 24, 2021 107.30 107.63 107.24 107.61 8,808,976 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.28 107.28 12,217,856 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,368 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.52 11,358,490 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.98 108.23 10,778,092 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.16 10,590,574 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,937,088 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,844 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,281 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,823 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,542 -0.94(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.35 13,066,438 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.85 7,836,731 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,719 +0.59(+0.55%)
Nov 04, 2021 108.33 108.81 108.33 108.73 13,405,102 +0.59(+0.54%)
Nov 03, 2021 108.50 108.54 107.97 108.14 18,025,730 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.33 108.48 12,903,050 +0.26(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,598 -0.01(-0.01%)
Oct 29, 2021 107.89 108.44 107.81 108.23 11,920,055 +0.06(+0.05%)
Oct 28, 2021 108.35 108.49 108.07 108.17 10,528,511 -0.29(-0.27%)
Oct 27, 2021 108.24 108.63 107.94 108.46 17,095,018 +0.60(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,519 +0.13(+0.12%)
Oct 25, 2021 107.61 107.73 5,121,002 +0.12(+0.11%)
Oct 22, 2021 107.42 107.68 107.32 107.61 10,808,197 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.28 107.32 7,524,326 -0.28(-0.26%)
Oct 20, 2021 107.65 107.83 107.58 107.61 6,598,528 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.63 107.65 7,885,606 -0.39(-0.36%)
Oct 18, 2021 107.87 108.12 107.70 108.04 9,218,101 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.13 108.19 9,203,718 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,081,186 +0.25(+0.24%)
Oct 13, 2021 108.33 108.62 108.28 108.47 12,352,246 +0.21(+0.19%)
Oct 12, 2021 107.96 108.30 107.90 108.27 8,409,863 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,395,040 -0.26(-0.24%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,420 -0.25(-0.24%)
Oct 07, 2021 108.46 108.49 108.27 108.29 8,642,914 -0.42(-0.38%)
Oct 06, 2021 108.72 108.82 108.62 108.71 7,915,629 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,178 -0.34(-0.31%)
Oct 04, 2021 108.96 109.20 108.82 109.02 8,146,835 -0.13(-0.12%)
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.