Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.36 115.64 115.33 115.50 8,168,257 -0.20(-0.18%)
Jan 28, 2021 115.85 115.86 115.57 115.70 5,540,938 -0.30(-0.26%)
Jan 27, 2021 116.06 116.18 115.97 116.00 5,921,488 +0.14(+0.12%)
Jan 26, 2021 115.79 115.91 115.77 115.87 4,372,951 -0.04(-0.03%)
Jan 25, 2021 115.61 115.91 115.57 115.91 5,843,883 +0.47(+0.40%)
Jan 22, 2021 115.36 115.45 115.30 115.44 4,834,084 +0.18(+0.15%)
Jan 21, 2021 115.24 115.34 115.17 115.27 4,370,204 -0.17(-0.14%)
Jan 20, 2021 115.26 115.43 115.23 115.43 4,391,570 +0.05(+0.04%)
Jan 19, 2021 115.15 115.38 115.10 115.38 4,145,493 +0.07(+0.06%)
Jan 15, 2021 115.25 115.39 115.08 115.31 6,140,882 +0.31(+0.27%)
Jan 14, 2021 115.26 115.33 114.91 115.00 7,941,333 -0.26(-0.23%)
Jan 13, 2021 115.04 115.40 115.01 115.27 7,768,528 +0.40(+0.35%)
Jan 12, 2021 114.65 114.92 114.46 114.87 6,693,833 -0.02(-0.02%)
Jan 11, 2021 115.02 115.02 114.87 114.89 6,309,936 -0.22(-0.19%)
Jan 08, 2021 115.22 115.30 115.00 115.11 8,606,459 -0.33(-0.29%)
Jan 07, 2021 115.44 115.51 115.34 115.44 7,962,456 -0.41(-0.35%)
Jan 06, 2021 115.97 115.97 115.63 115.85 10,312,302 -0.68(-0.59%)
Jan 05, 2021 116.70 116.72 116.41 116.53 5,140,489 -0.27(-0.23%)
Jan 04, 2021 116.51 116.88 116.47 116.80 5,648,546 +0.03(+0.02%)
Dec 31, 2020 116.77 116.77 116.77 2,618,377 +0.08(+0.07%)
Dec 30, 2020 116.57 116.70 116.56 116.70 2,618,377 +0.08(+0.07%)
Dec 29, 2020 116.47 116.65 116.47 116.62 2,215,938 -0.02(-0.02%)
Dec 28, 2020 116.44 116.64 116.37 116.64 3,777,494 +0.01(+0.01%)
Dec 24, 2020 116.57 116.63 116.54 116.63 1,570,889 +0.17(+0.14%)
Dec 23, 2020 116.48 116.49 116.26 116.46 3,129,989 -0.24(-0.21%)
Dec 22, 2020 116.66 116.73 116.54 116.71 4,038,788 +0.20(+0.17%)
Dec 21, 2020 116.62 116.66 116.41 116.51 2,928,064 +0.08(+0.07%)
Dec 18, 2020 116.62 116.68 116.41 116.43 3,276,136 -0.10(-0.08%)
Dec 17, 2020 116.81 116.89 116.45 116.53 3,321,084 -0.08(-0.07%)
Dec 16, 2020 116.45 116.75 116.40 116.62 5,199,160 -0.10(-0.08%)
Dec 15, 2020 116.68 116.78 116.59 116.71 2,969,534 -0.12(-0.10%)
Dec 14, 2020 116.60 116.90 116.54 116.83 2,950,480 -0.07(-0.06%)
Dec 11, 2020 116.83 117.02 116.80 116.90 4,457,232 +0.23(+0.20%)
Dec 10, 2020 116.50 116.70 116.40 116.67 3,656,576 +0.26(+0.23%)
Dec 09, 2020 116.35 116.53 116.23 116.40 3,539,882 -0.16(-0.14%)
Dec 08, 2020 116.67 116.79 116.56 116.57 4,867,468 +0.12(+0.10%)
Dec 07, 2020 116.37 116.52 116.35 116.45 4,466,292 +0.36(+0.31%)
Dec 04, 2020 116.18 116.21 115.97 116.09 4,840,094 -0.46(-0.39%)
Dec 03, 2020 116.41 116.66 116.36 116.55 4,609,652 +0.31(+0.27%)
Dec 02, 2020 116.32 116.34 116.07 116.24 5,733,706 -0.19(-0.17%)
Dec 01, 2020 116.72 116.76 116.30 116.43 14,288,876 -0.62(-0.53%)
Nov 30, 2020 117.08 117.17 117.02 117.05 2,459,081 -0.08(-0.07%)
Nov 27, 2020 116.98 117.13 116.97 117.13 3,073,154 +0.35(+0.30%)
Nov 25, 2020 116.83 116.99 116.77 116.78 2,186,279 +0.04(+0.03%)
Nov 24, 2020 116.84 116.86 116.68 116.74 4,473,371 -0.19(-0.16%)
Nov 23, 2020 117.00 117.03 116.87 116.93 2,583,505 -0.23(-0.20%)
Nov 20, 2020 117.02 117.18 117.00 117.16 17,250,084 +0.20(+0.17%)
Nov 19, 2020 116.96 117.07 116.92 116.96 9,588,702 +0.13(+0.11%)
Nov 18, 2020 116.95 116.95 116.67 116.83 8,157,241 -0.04(-0.03%)
Nov 17, 2020 116.79 116.91 116.77 116.87 4,842,024 +0.30(+0.26%)
Nov 16, 2020 116.58 116.67 116.56 116.57 4,022,857 -0.09(-0.07%)
Nov 13, 2020 116.76 116.80 116.64 116.66 6,958,822 -0.16(-0.13%)
Nov 12, 2020 116.50 116.82 116.46 116.81 6,504,176 +0.66(+0.57%)
Nov 11, 2020 115.97 116.20 115.95 116.15 1,748,296 +0.19(+0.16%)
Nov 10, 2020 115.92 116.19 115.90 115.97 4,947,569 -0.33(-0.28%)
Nov 09, 2020 116.27 116.31 115.89 116.30 11,514,891 -0.86(-0.74%)
Nov 06, 2020 117.19 117.25 117.03 117.16 10,698,547 -0.40(-0.34%)
Nov 05, 2020 117.63 117.67 117.42 117.56 6,428,840 -0.02(-0.02%)
Nov 04, 2020 117.58 117.71 117.43 117.58 15,347,570 +0.98(+0.84%)
Nov 03, 2020 116.69 116.70 116.50 116.60 8,269,689 -0.26(-0.23%)
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.