Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +0.13(+0.11%)
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.