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 (%)
Jan 28, 2022 110.30 110.81 110.28 110.72 6,825,828 +0.25(+0.23%)
Jan 27, 2022 110.27 110.67 110.25 110.46 11,803,704 +0.46(+0.42%)
Jan 26, 2022 110.81 110.91 110.00 110.00 12,907,086 -0.79(-0.71%)
Jan 25, 2022 111.03 111.22 110.72 110.79 13,760,443 -0.15(-0.13%)
Jan 24, 2022 111.38 111.42 110.91 110.93 22,751,826 -0.10(-0.09%)
Jan 21, 2022 111.01 111.19 110.80 111.03 13,471,779 +0.64(+0.58%)
Jan 20, 2022 110.33 110.39 110.19 110.39 8,437,219 +0.24(+0.21%)
Jan 19, 2022 110.07 110.37 110.00 110.16 10,522,969 +0.27(+0.24%)
Jan 18, 2022 110.25 110.35 109.85 109.89 11,788,137 -0.84(-0.76%)
Jan 14, 2022 110.73 0 -0.77(-0.69%)
Jan 13, 2022 111.21 111.53 111.12 111.49 8,572,154 +0.35(+0.32%)
Jan 12, 2022 111.31 111.56 111.12 111.14 8,130,291 +0.02(+0.02%)
Jan 11, 2022 110.81 111.13 110.71 111.12 8,221,825 +0.27(+0.24%)
Jan 10, 2022 110.60 110.89 110.53 110.86 8,571,786 -0.03(-0.03%)
Jan 07, 2022 111.10 111.14 110.62 110.89 13,541,048 -0.36(-0.33%)
Jan 06, 2022 111.27 111.34 111.12 111.25 11,140,771 -0.28(-0.25%)
Jan 05, 2022 112.02 112.03 111.44 111.52 13,945,161 -0.47(-0.42%)
Jan 04, 2022 111.80 112.02 111.71 112.00 16,178,086 -0.06(-0.05%)
Jan 03, 2022 112.06 113.14 112.06 112.06 33,378,076 -1.05(-0.93%)
Dec 31, 2021 113.27 113.41 113.11 113.11 7,711,412 -0.13(-0.11%)
Dec 30, 2021 113.09 113.25 112.90 113.23 10,467,791 +0.37(+0.33%)
Dec 29, 2021 113.08 113.18 112.78 112.86 12,078,663 -0.58(-0.51%)
Dec 28, 2021 113.65 113.68 113.38 113.44 8,453,656 -0.02(-0.02%)
Dec 27, 2021 113.38 113.52 113.35 113.46 3,529,927 +0.04(+0.03%)
Dec 23, 2021 113.58 113.59 113.28 113.42 7,330,356 -0.24(-0.21%)
Dec 22, 2021 113.73 113.74 113.44 113.66 5,629,303 +0.11(+0.10%)
Dec 21, 2021 113.59 113.64 113.33 113.55 7,801,176 -0.45(-0.40%)
Dec 20, 2021 114.29 114.44 113.97 114.00 14,002,544 -0.10(-0.09%)
Dec 17, 2021 114.21 114.42 114.03 114.10 8,065,818 +0.26(+0.22%)
Dec 16, 2021 113.68 114.00 113.66 113.84 9,237,032 +0.33(+0.29%)
Dec 15, 2021 113.41 113.72 113.28 113.52 8,576,898 -0.17(-0.15%)
Dec 14, 2021 113.64 113.80 113.43 113.68 4,831,629 -0.20(-0.17%)
Dec 13, 2021 113.62 113.97 113.60 113.88 5,807,764 +0.54(+0.48%)
Dec 10, 2021 113.44 113.65 113.28 113.34 5,140,791 +0.08(+0.07%)
Dec 09, 2021 113.25 113.44 113.10 113.26 9,360,833 +0.28(+0.25%)
Dec 08, 2021 113.17 113.20 112.82 112.97 11,323,325 -0.36(-0.32%)
Dec 07, 2021 113.46 113.69 113.25 113.34 7,814,042 -0.43(-0.38%)
Dec 06, 2021 114.17 114.26 113.64 113.77 10,037,869 -0.57(-0.50%)
Dec 03, 2021 113.48 114.61 113.39 114.34 20,140,582 +0.67(+0.59%)
Dec 02, 2021 113.89 113.94 113.41 113.67 11,650,696 -0.12(-0.10%)
Dec 01, 2021 113.30 113.92 113.16 113.79 25,433,056 +0.09(+0.08%)
Nov 30, 2021 113.72 114.04 113.70 113.70 19,774,774 +0.68(+0.60%)
Nov 29, 2021 112.62 113.11 112.58 113.03 14,164,636 -0.26(-0.23%)
Nov 26, 2021 112.90 113.30 112.84 113.28 14,134,409 +1.44(+1.29%)
Nov 24, 2021 111.51 111.86 111.44 111.84 8,476,358 +0.34(+0.31%)
Nov 23, 2021 111.76 111.82 111.49 111.49 11,756,521 -0.46(-0.41%)
Nov 22, 2021 112.26 112.36 111.88 111.96 11,076,710 -0.83(-0.73%)
Nov 19, 2021 112.84 113.03 112.71 112.78 10,929,604 +0.31(+0.27%)
Nov 18, 2021 112.24 112.48 112.22 112.48 10,371,121 +0.07(+0.06%)
Nov 17, 2021 112.00 112.42 111.98 112.41 10,190,684 +0.40(+0.36%)
Nov 16, 2021 112.11 112.33 111.98 112.00 6,675,150 -0.10(-0.09%)
Nov 15, 2021 112.48 112.50 112.06 112.10 8,169,275 -0.44(-0.39%)
Nov 12, 2021 112.72 112.86 112.45 112.55 10,809,123 +0.24(+0.21%)
Nov 11, 2021 112.67 112.72 112.31 112.31 3,815,115 -0.36(-0.32%)
Nov 10, 2021 113.45 112.67 19,783,232 -0.97(-0.86%)
Nov 09, 2021 113.60 113.88 113.56 113.64 12,573,061 +0.52(+0.46%)
Nov 08, 2021 113.43 113.43 113.08 113.12 7,540,823 -0.49(-0.43%)
Nov 05, 2021 113.24 113.71 113.13 113.61 13,193,978 +0.62(+0.55%)
Nov 04, 2021 112.58 113.08 112.58 113.00 12,898,938 +0.61(+0.54%)
Nov 03, 2021 112.76 112.80 112.20 112.39 17,345,094 -0.35(-0.31%)
Nov 02, 2021 112.59 112.88 112.58 112.74 12,415,843 +0.28(+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.