Skip to main content

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

98.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 112.73 113.01 112.68 112.97 7,453,152 +0.14(+0.12%)
Sep 29, 2021 112.95 113.11 112.63 112.84 8,530,168 +0.12(+0.10%)
Sep 28, 2021 112.74 112.97 112.49 112.72 10,499,999 -0.43(-0.38%)
Sep 27, 2021 113.15 113.35 113.12 113.15 6,876,064 -0.30(-0.27%)
Sep 24, 2021 113.64 113.65 113.39 113.46 10,737,203 -0.34(-0.30%)
Sep 23, 2021 114.31 114.34 113.80 113.80 10,861,755 -1.04(-0.90%)
Sep 22, 2021 114.73 114.94 114.52 114.84 11,184,348 +0.11(+0.09%)
Sep 21, 2021 114.83 114.87 114.66 114.73 4,964,680 -0.07(-0.06%)
Sep 20, 2021 114.63 114.93 114.54 114.80 8,956,115 +0.58(+0.51%)
Sep 17, 2021 114.27 114.30 114.11 114.22 7,762,989 -0.33(-0.29%)
Sep 16, 2021 114.52 114.73 114.41 114.55 5,795,616 -0.36(-0.32%)
Sep 15, 2021 115.04 115.06 114.72 114.92 5,210,437 -0.20(-0.17%)
Sep 14, 2021 114.88 115.23 114.82 115.11 7,129,951 +0.43(+0.38%)
Sep 13, 2021 114.65 114.78 114.63 114.68 4,354,172 +0.13(+0.11%)
Sep 10, 2021 114.65 114.75 114.44 114.55 8,309,025 -0.35(-0.31%)
Sep 09, 2021 114.63 115.03 114.53 114.91 7,148,821 +0.32(+0.28%)
Sep 08, 2021 114.43 114.66 114.36 114.58 6,166,360 +0.31(+0.27%)
Sep 07, 2021 114.32 114.41 114.17 114.27 7,239,621 -0.45(-0.39%)
Sep 03, 2021 114.73 114.77 114.60 114.72 5,088,004 -0.28(-0.24%)
Sep 02, 2021 114.98 115.00 114.86 115.00 3,035,417 +0.14(+0.12%)
Sep 01, 2021 114.97 115.00 114.76 114.86 15,173,824 +0.05(+0.04%)
Aug 31, 2021 114.97 115.12 114.76 114.81 7,571,025 -0.22(-0.19%)
Aug 30, 2021 114.78 115.03 114.74 115.02 6,680,919 +0.23(+0.20%)
Aug 27, 2021 114.43 114.80 114.28 114.79 6,495,241 +0.36(+0.32%)
Aug 26, 2021 114.37 114.47 114.24 114.43 6,991,505 +0.00(+0.00%)
Aug 25, 2021 114.84 114.88 114.37 114.43 5,995,508 -0.45(-0.39%)
Aug 24, 2021 115.04 115.14 114.84 114.88 3,724,728 -0.31(-0.27%)
Aug 23, 2021 115.13 115.20 115.03 115.19 4,039,940 +0.03(+0.03%)
Aug 20, 2021 115.27 115.33 115.04 115.16 6,644,734 -0.11(-0.09%)
Aug 19, 2021 115.26 115.34 115.16 115.27 6,371,134 +0.26(+0.22%)
Aug 18, 2021 115.02 115.12 114.77 115.01 7,170,336 -0.06(-0.05%)
Aug 17, 2021 115.11 115.33 115.05 115.07 7,945,642 -0.06(-0.05%)
Aug 16, 2021 115.18 115.44 115.13 115.13 7,070,616 +0.26(+0.22%)
Aug 13, 2021 114.40 114.88 114.38 114.88 7,038,335 +0.66(+0.58%)
Aug 12, 2021 114.22 114.34 114.08 114.22 7,074,824 -0.12(-0.10%)
Aug 11, 2021 114.29 114.63 114.09 114.34 7,403,488 +0.13(+0.11%)
Aug 10, 2021 114.51 114.52 114.20 114.21 7,340,378 -0.22(-0.19%)
Aug 09, 2021 114.84 114.94 114.43 114.43 11,065,579 -0.23(-0.20%)
Aug 06, 2021 114.78 114.89 114.64 114.66 7,968,204 -0.69(-0.59%)
Aug 05, 2021 115.52 115.58 115.27 115.35 5,271,197 -0.42(-0.36%)
Aug 04, 2021 116.14 116.24 115.41 115.77 7,700,261 -0.03(-0.03%)
Aug 03, 2021 115.80 115.98 115.74 115.80 6,763,645 +0.03(+0.03%)
Aug 02, 2021 115.44 115.99 115.34 115.77 23,304,030 +0.51(+0.44%)
Jul 30, 2021 115.14 115.33 115.13 115.26 5,776,479 +0.32(+0.28%)
Jul 29, 2021 114.87 115.09 114.84 114.94 6,335,543 -0.35(-0.31%)
Jul 28, 2021 114.98 115.30 114.82 115.29 11,778,358 +0.10(+0.09%)
Jul 27, 2021 115.17 115.26 115.07 115.19 8,804,231 +0.49(+0.43%)
Jul 26, 2021 114.96 114.98 114.69 114.70 6,311,181 -0.08(-0.07%)
Jul 23, 2021 114.55 114.81 114.54 114.78 6,949,073 -0.18(-0.15%)
Jul 22, 2021 114.69 115.19 114.69 114.96 6,498,613 +0.26(+0.23%)
Jul 21, 2021 114.89 114.97 114.59 114.69 7,596,185 -0.67(-0.58%)
Jul 20, 2021 116.01 116.06 115.26 115.36 8,914,320 -0.15(-0.13%)
Jul 19, 2021 115.29 115.65 115.23 115.51 20,993,728 +0.98(+0.86%)
Jul 16, 2021 114.24 114.55 114.23 114.53 3,654,306 -0.02(-0.02%)
Jul 15, 2021 114.36 114.61 114.11 114.55 5,825,703 +0.48(+0.42%)
Jul 14, 2021 113.89 114.10 113.79 114.07 6,157,160 +0.49(+0.43%)
Jul 13, 2021 113.99 114.11 113.48 113.58 7,127,254 -0.35(-0.31%)
Jul 12, 2021 114.09 114.14 113.84 113.93 3,949,819 -0.06(-0.05%)
Jul 09, 2021 114.10 114.12 113.97 113.99 5,648,625 -0.58(-0.50%)
Jul 08, 2021 114.49 114.75 114.39 114.57 7,524,413 +0.29(+0.26%)
Jul 07, 2021 114.16 114.48 114.05 114.27 7,614,758 +0.33(+0.29%)
Jul 06, 2021 113.48 114.02 113.48 113.94 9,288,398 +0.60(+0.53%)
Jul 02, 2021 113.07 113.34 113.04 113.34 5,179,584 +0.41(+0.36%)
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.