Skip to main content

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

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.38 111.65 111.38 111.41 5,725,100 -0.01(-0.01%)
May 27, 2021 111.38 111.42 111.22 111.42 6,158,886 -0.19(-0.17%)
May 26, 2021 111.67 111.81 111.57 111.62 4,622,210 -0.13(-0.11%)
May 25, 2021 111.45 111.77 111.45 111.75 5,902,264 +0.41(+0.37%)
May 24, 2021 111.29 111.44 111.23 111.34 4,958,587 +0.11(+0.10%)
May 21, 2021 111.30 111.33 111.10 111.23 6,826,866 +0.04(+0.04%)
May 20, 2021 110.93 111.20 110.90 111.19 8,638,167 +0.46(+0.41%)
May 19, 2021 111.04 111.27 110.63 110.73 13,509,037 -0.33(-0.30%)
May 18, 2021 111.05 111.11 110.95 111.06 4,435,324 +0.00(+0.00%)
May 17, 2021 111.09 111.14 111.02 111.06 6,890,921 -0.11(-0.10%)
May 14, 2021 111.09 111.21 110.98 111.17 8,156,278 +0.24(+0.22%)
May 13, 2021 110.69 110.97 110.63 110.93 8,463,611 +0.37(+0.33%)
May 12, 2021 110.68 110.76 110.51 110.56 14,898,632 -0.54(-0.48%)
May 11, 2021 111.11 111.19 111.04 111.09 6,767,913 -0.19(-0.17%)
May 10, 2021 111.55 111.64 111.23 111.28 6,064,510 -0.22(-0.20%)
May 07, 2021 111.73 111.95 111.41 111.50 12,562,785 +0.04(+0.03%)
May 06, 2021 111.34 111.59 111.32 111.46 6,721,653 +0.05(+0.04%)
May 05, 2021 111.16 111.44 111.16 111.41 6,992,533 +0.14(+0.12%)
May 04, 2021 111.36 111.57 111.22 111.28 11,470,389 +0.15(+0.13%)
May 03, 2021 110.99 111.37 110.95 111.13 8,823,572 +0.19(+0.17%)
Apr 30, 2021 110.89 110.98 110.73 110.94 5,301,738 +0.10(+0.09%)
Apr 29, 2021 110.51 110.86 110.41 110.84 5,700,236 -0.20(-0.18%)
Apr 28, 2021 110.90 111.06 110.62 111.04 8,931,697 +0.15(+0.13%)
Apr 27, 2021 111.18 111.27 110.89 110.89 7,932,577 -0.44(-0.39%)
Apr 26, 2021 111.40 111.49 111.33 111.33 7,341,550 -0.12(-0.10%)
Apr 23, 2021 111.58 111.58 111.27 111.45 5,661,454 -0.15(-0.13%)
Apr 22, 2021 111.50 111.62 111.23 111.59 7,892,353 +0.09(+0.08%)
Apr 21, 2021 111.44 111.56 111.28 111.51 8,195,623 +0.06(+0.05%)
Apr 20, 2021 111.09 111.53 111.09 111.45 6,646,004 +0.33(+0.30%)
Apr 19, 2021 111.05 111.30 110.99 111.12 5,896,221 -0.12(-0.11%)
Apr 16, 2021 111.20 111.41 111.18 111.23 7,536,379 -0.30(-0.27%)
Apr 15, 2021 111.18 111.69 111.17 111.54 10,231,738 +0.71(+0.64%)
Apr 14, 2021 110.78 110.86 110.68 110.83 5,010,902 -0.14(-0.12%)
Apr 13, 2021 110.53 110.96 110.50 110.96 7,874,429 +0.46(+0.41%)
Apr 12, 2021 110.48 110.53 110.39 110.50 5,616,114 -0.07(-0.06%)
Apr 09, 2021 110.50 110.77 110.41 110.57 6,049,118 -0.29(-0.26%)
Apr 08, 2021 110.68 110.87 110.66 110.86 6,508,857 +0.38(+0.34%)
Apr 07, 2021 110.53 110.75 110.45 110.48 6,490,357 -0.07(-0.06%)
Apr 06, 2021 110.25 110.57 110.21 110.55 9,005,935 +0.53(+0.49%)
Apr 05, 2021 109.95 110.11 109.78 110.02 10,217,696 -0.31(-0.28%)
Apr 01, 2021 110.18 110.39 110.11 110.33 8,769,753 +0.49(+0.44%)
Mar 31, 2021 109.97 110.09 109.71 109.84 8,862,244 -0.16(-0.14%)
Mar 30, 2021 109.79 110.07 109.70 110.00 5,947,488 -0.10(-0.09%)
Mar 29, 2021 110.57 110.58 110.00 110.10 6,475,018 -0.38(-0.34%)
Mar 26, 2021 110.54 110.77 110.46 110.47 6,589,832 -0.37(-0.33%)
Mar 25, 2021 111.05 111.12 110.68 110.84 10,870,948 -0.15(-0.13%)
Mar 24, 2021 110.62 111.01 110.59 110.99 15,046,159 +0.15(+0.13%)
Mar 23, 2021 110.54 110.86 110.47 110.84 7,756,022 +0.55(+0.49%)
Mar 22, 2021 110.22 110.36 110.14 110.30 4,811,343 +0.36(+0.33%)
Mar 19, 2021 109.78 110.11 109.75 109.94 8,993,949 -0.07(-0.06%)
Mar 18, 2021 109.81 110.14 109.71 110.01 8,514,131 -0.69(-0.62%)
Mar 17, 2021 110.47 110.93 110.26 110.70 9,228,163 -0.19(-0.17%)
Mar 16, 2021 111.03 111.12 110.76 110.88 5,633,498 -0.02(-0.02%)
Mar 15, 2021 110.83 111.01 110.81 110.90 4,590,996 +0.14(+0.12%)
Mar 12, 2021 110.86 110.87 110.65 110.77 7,538,772 -0.81(-0.72%)
Mar 11, 2021 111.60 111.73 111.41 111.57 7,789,405 -0.04(-0.03%)
Mar 10, 2021 111.38 111.72 111.32 111.61 5,842,838 +0.23(+0.21%)
Mar 09, 2021 111.34 111.47 111.17 111.38 7,232,725 +0.52(+0.47%)
Mar 08, 2021 111.03 111.05 110.82 110.86 7,624,807 -0.44(-0.39%)
Mar 05, 2021 111.00 111.44 110.91 111.29 8,877,259 -0.16(-0.14%)
Mar 04, 2021 111.99 112.12 111.28 111.45 12,624,618 -0.55(-0.49%)
Mar 03, 2021 112.07 112.09 111.79 112.00 8,612,737 -0.60(-0.54%)
Mar 02, 2021 112.30 112.61 112.25 112.61 6,447,212 +0.20(+0.18%)
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.