Skip to main content

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

98.36 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 104.78 105.26 104.75 105.17 7,185,734 +0.24(+0.23%)
Jan 27, 2022 104.74 105.12 104.72 104.93 12,426,079 +0.44(+0.42%)
Jan 26, 2022 105.26 105.35 104.49 104.49 13,587,639 -0.75(-0.71%)
Jan 25, 2022 105.47 105.65 105.17 105.24 14,485,991 -0.14(-0.13%)
Jan 24, 2022 105.80 105.84 105.36 105.38 23,951,462 -0.09(-0.09%)
Jan 21, 2022 105.45 105.62 105.25 105.47 14,182,106 +0.61(+0.58%)
Jan 20, 2022 104.81 104.86 104.67 104.86 8,882,088 +0.23(+0.22%)
Jan 19, 2022 104.56 104.84 104.49 104.64 11,077,814 +0.25(+0.24%)
Jan 18, 2022 104.73 104.82 104.35 104.39 12,409,691 -0.79(-0.75%)
Jan 14, 2022 105.18 0 -0.73(-0.69%)
Jan 13, 2022 105.64 105.95 105.55 105.91 9,024,139 +0.34(+0.32%)
Jan 12, 2022 105.73 105.97 105.56 105.57 8,558,978 +0.02(+0.02%)
Jan 11, 2022 105.26 105.56 105.16 105.56 8,655,338 +0.25(+0.24%)
Jan 10, 2022 105.06 105.34 104.99 105.30 9,023,751 -0.03(-0.03%)
Jan 07, 2022 105.54 105.57 105.08 105.33 14,255,027 -0.34(-0.33%)
Jan 06, 2022 105.69 105.77 105.56 105.68 11,728,191 -0.26(-0.25%)
Jan 05, 2022 106.41 106.42 105.86 105.94 14,680,449 -0.45(-0.42%)
Jan 04, 2022 106.20 106.41 106.12 106.39 17,031,108 -0.06(-0.05%)
Jan 03, 2022 106.44 107.47 106.44 106.44 35,138,004 -1.00(-0.93%)
Dec 31, 2021 107.59 107.73 107.44 107.44 8,118,012 -0.12(-0.11%)
Dec 30, 2021 107.42 107.57 107.25 107.56 11,019,726 +0.35(+0.33%)
Dec 29, 2021 107.41 107.51 107.13 107.21 12,715,535 -0.55(-0.51%)
Dec 28, 2021 107.96 107.98 107.70 107.76 8,899,392 -0.02(-0.02%)
Dec 27, 2021 107.70 107.83 107.68 107.78 3,716,050 +0.04(+0.04%)
Dec 23, 2021 107.89 107.90 107.61 107.74 7,716,864 -0.22(-0.21%)
Dec 22, 2021 108.03 108.04 107.75 107.97 5,926,120 +0.10(+0.09%)
Dec 21, 2021 107.90 107.95 107.66 107.86 8,212,509 -0.43(-0.40%)
Dec 20, 2021 108.56 108.70 108.26 108.29 14,740,857 -0.09(-0.09%)
Dec 17, 2021 108.49 108.69 108.32 108.39 8,491,105 +0.24(+0.22%)
Dec 16, 2021 107.98 108.29 107.96 108.14 9,724,074 +0.31(+0.29%)
Dec 15, 2021 107.73 108.03 107.61 107.83 9,029,143 -0.16(-0.15%)
Dec 14, 2021 107.95 108.09 107.75 107.99 5,086,392 -0.19(-0.17%)
Dec 13, 2021 107.93 108.26 107.91 108.17 6,113,997 +0.51(+0.48%)
Dec 10, 2021 107.75 107.95 107.61 107.66 5,411,856 +0.08(+0.07%)
Dec 09, 2021 107.58 107.75 107.44 107.59 9,854,413 +0.27(+0.25%)
Dec 08, 2021 107.50 107.53 107.17 107.32 11,920,384 -0.34(-0.32%)
Dec 07, 2021 107.77 108.00 107.58 107.66 8,226,063 -0.41(-0.38%)
Dec 06, 2021 108.45 108.54 107.95 108.07 10,567,148 -0.54(-0.50%)
Dec 03, 2021 107.80 108.86 107.71 108.61 21,202,558 +0.64(+0.59%)
Dec 02, 2021 108.18 108.23 107.73 107.98 12,265,016 -0.11(-0.10%)
Dec 01, 2021 107.62 108.21 107.49 108.09 26,774,096 +0.08(+0.08%)
Nov 30, 2021 108.03 108.33 108.01 108.01 20,817,518 +0.64(+0.60%)
Nov 29, 2021 106.97 107.44 106.94 107.36 14,911,551 -0.24(-0.22%)
Nov 26, 2021 107.24 107.63 107.19 107.61 14,879,730 +1.37(+1.29%)
Nov 24, 2021 105.93 106.25 105.86 106.24 8,923,324 +0.33(+0.31%)
Nov 23, 2021 106.16 106.22 105.91 105.91 12,376,454 -0.44(-0.41%)
Nov 22, 2021 106.64 106.73 106.28 106.35 11,660,795 -0.78(-0.73%)
Nov 19, 2021 107.19 107.36 107.07 107.13 11,505,932 +0.29(+0.27%)
Nov 18, 2021 106.62 106.84 106.60 106.84 10,918,000 +0.06(+0.06%)
Nov 17, 2021 106.39 106.79 106.38 106.78 10,728,048 +0.38(+0.36%)
Nov 16, 2021 106.50 106.70 106.38 106.39 7,027,137 -0.09(-0.09%)
Nov 15, 2021 106.84 106.87 106.45 106.49 8,600,049 -0.42(-0.39%)
Nov 12, 2021 107.08 107.21 106.81 106.91 11,379,098 +0.22(+0.21%)
Nov 11, 2021 107.03 107.08 106.68 106.68 4,016,289 -0.34(-0.32%)
Nov 10, 2021 107.77 107.03 20,826,420 -0.92(-0.86%)
Nov 09, 2021 107.91 108.18 107.87 107.95 13,236,051 +0.49(+0.46%)
Nov 08, 2021 107.75 107.75 107.41 107.46 7,938,458 -0.47(-0.43%)
Nov 05, 2021 107.57 108.02 107.47 107.92 13,889,708 +0.59(+0.55%)
Nov 04, 2021 106.94 107.42 106.94 107.34 13,579,111 +0.58(+0.54%)
Nov 03, 2021 107.11 107.15 106.58 106.76 18,259,718 -0.34(-0.31%)
Nov 02, 2021 106.95 107.22 106.94 107.09 13,070,542 +0.26(+0.24%)
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.