Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 97.21 97.22 96.77 96.93 7,219,370 -1.02(-1.04%)
May 27, 2022 97.99 98.13 97.78 97.96 2,673,484 +0.14(+0.14%)
May 26, 2022 97.91 97.96 97.45 97.82 3,708,052 -0.05(-0.05%)
May 25, 2022 98.01 98.01 97.63 97.86 4,556,085 +0.20(+0.20%)
May 24, 2022 97.33 98.01 97.30 97.67 7,233,721 +0.83(+0.86%)
May 23, 2022 97.17 97.36 96.82 96.83 6,097,457 -0.59(-0.61%)
May 20, 2022 96.92 97.56 96.89 97.42 6,298,007 +0.45(+0.46%)
May 19, 2022 97.48 97.51 96.90 96.97 5,476,089 +0.35(+0.36%)
May 18, 2022 95.94 96.73 95.87 96.62 4,759,715 +0.68(+0.71%)
May 17, 2022 96.02 96.31 95.91 95.94 4,569,344 -0.73(-0.76%)
May 16, 2022 96.62 96.94 96.51 96.67 3,534,018 +0.40(+0.42%)
May 13, 2022 96.51 96.58 96.21 96.27 6,413,321 -0.51(-0.52%)
May 12, 2022 96.75 97.17 96.64 96.77 8,668,146 +0.32(+0.33%)
May 11, 2022 95.63 96.49 95.50 96.46 7,640,158 +0.59(+0.62%)
May 10, 2022 95.99 96.24 95.80 95.86 8,585,223 +0.32(+0.33%)
May 09, 2022 94.89 95.59 94.84 95.55 7,793,554 +0.70(+0.74%)
May 06, 2022 94.90 95.33 94.75 94.84 13,364,491 -0.54(-0.57%)
May 05, 2022 95.59 95.72 94.90 95.39 12,444,554 -0.97(-1.00%)
May 04, 2022 95.70 96.43 95.51 96.35 12,720,947 +0.62(+0.65%)
May 03, 2022 96.18 96.26 95.71 95.73 8,664,583 +0.11(+0.12%)
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.