Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,505 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,590 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,241 -0.76(-0.71%)
Jan 25, 2022 106.84 107.03 106.54 106.61 14,300,063 -0.14(-0.13%)
Jan 24, 2022 107.17 107.22 106.73 106.75 23,644,046 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,078 +0.61(+0.58%)
Jan 20, 2022 106.17 106.23 106.03 106.23 8,768,086 +0.23(+0.21%)
Jan 19, 2022 105.92 106.20 105.85 106.00 10,935,630 +0.26(+0.24%)
Jan 18, 2022 106.09 106.18 105.71 105.74 12,250,412 -0.81(-0.76%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.33 106.92 107.29 8,908,314 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.93 106.95 8,449,123 +0.02(+0.02%)
Jan 11, 2022 106.62 106.94 106.53 106.93 8,544,247 +0.26(+0.24%)
Jan 10, 2022 106.43 106.71 106.36 106.67 8,907,931 -0.03(-0.03%)
Jan 07, 2022 106.91 106.95 106.44 106.70 14,072,064 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.93 107.05 11,577,660 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,025 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.50 107.77 16,812,514 -0.06(-0.05%)
Jan 03, 2022 107.83 108.87 107.83 107.83 34,687,008 -1.01(-0.93%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,013,818 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,288 +0.36(+0.33%)
Dec 29, 2021 108.81 108.91 108.52 108.60 12,552,331 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,169 -0.02(-0.02%)
Dec 27, 2021 109.10 109.24 109.08 109.18 3,668,355 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,617,818 -0.23(-0.21%)
Dec 22, 2021 109.44 109.44 109.16 109.37 5,850,058 +0.10(+0.10%)
Dec 21, 2021 109.30 109.35 109.06 109.27 8,107,101 -0.44(-0.40%)
Dec 20, 2021 109.97 110.12 109.67 109.70 14,551,658 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.80 8,382,121 +0.25(+0.22%)
Dec 16, 2021 109.39 109.70 109.37 109.55 9,599,265 +0.32(+0.29%)
Dec 15, 2021 109.13 109.43 109.00 109.23 8,913,245 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.15 109.39 5,021,104 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.32 109.58 6,035,518 +0.52(+0.48%)
Dec 10, 2021 109.16 109.36 109.00 109.06 5,342,390 +0.08(+0.07%)
Dec 09, 2021 108.98 109.16 108.83 108.98 9,727,923 +0.27(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,375 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,474 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.48 10,431,509 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.03 20,930,404 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.13 109.38 12,107,584 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.89 109.50 26,430,426 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,252 +0.65(+0.60%)
Nov 29, 2021 108.37 108.84 108.34 108.76 14,720,109 -0.25(-0.23%)
Nov 26, 2021 108.64 109.03 108.58 109.01 14,688,697 +1.39(+1.29%)
Nov 24, 2021 107.31 107.64 107.24 107.62 8,808,762 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.29 107.29 12,217,559 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,088 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.53 11,358,213 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.99 108.23 10,777,830 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.17 10,590,316 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,936,919 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,637 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,007 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,726 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,040 -0.93(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.36 13,066,120 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.86 7,836,540 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,386 +0.59(+0.55%)
Nov 04, 2021 108.34 108.82 108.34 108.73 13,404,775 +0.59(+0.54%)
Nov 03, 2021 108.51 108.54 107.97 108.15 18,025,290 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.34 108.49 12,902,736 +0.27(+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.