Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.21 101.82 101.17 101.42 10,149,666 -0.54(-0.53%)
Apr 28, 2022 101.77 101.99 101.57 101.96 7,038,722 -0.15(-0.14%)
Apr 27, 2022 102.62 102.72 102.06 102.11 8,017,267 -0.57(-0.56%)
Apr 26, 2022 102.69 102.86 102.36 102.68 9,706,525 +0.68(+0.67%)
Apr 25, 2022 102.15 102.57 101.94 102.00 8,735,451 +0.65(+0.64%)
Apr 22, 2022 101.05 101.63 101.00 101.35 5,526,306 +0.05(+0.05%)
Apr 21, 2022 101.58 101.59 100.89 101.30 9,262,606 -0.56(-0.55%)
Apr 20, 2022 101.49 102.02 101.37 101.86 7,581,851 +0.79(+0.78%)
Apr 19, 2022 101.35 101.54 101.01 101.08 7,100,867 -0.67(-0.66%)
Apr 18, 2022 102.13 102.15 101.72 101.75 4,654,422 -0.30(-0.29%)
Apr 14, 2022 102.82 102.86 101.92 102.04 6,243,333 -0.93(-0.90%)
Apr 13, 2022 103.03 103.49 102.90 102.97 6,433,000 +0.23(+0.22%)
Apr 12, 2022 102.78 103.17 102.62 102.74 12,378,246 +0.49(+0.48%)
Apr 11, 2022 102.38 102.50 102.12 102.25 7,457,079 -0.49(-0.48%)
Apr 08, 2022 102.67 103.01 102.59 102.74 8,202,664 -0.52(-0.51%)
Apr 07, 2022 103.27 103.55 103.05 103.27 5,594,549 -0.26(-0.25%)
Apr 06, 2022 103.24 103.89 103.24 103.52 9,178,358 -0.36(-0.35%)
Apr 05, 2022 104.83 104.85 103.78 103.89 9,807,584 -1.25(-1.19%)
Apr 04, 2022 105.32 105.34 104.94 105.14 7,473,080 -0.07(-0.07%)
Apr 01, 2022 104.87 105.56 104.77 105.21 10,377,265 -0.69(-0.65%)
Mar 31, 2022 105.86 106.05 105.70 105.90 9,283,265 +0.20(+0.19%)
Mar 30, 2022 105.07 105.73 105.00 105.70 6,526,366 +0.41(+0.39%)
Mar 29, 2022 105.02 105.42 104.80 105.29 7,651,848 +0.52(+0.50%)
Mar 28, 2022 104.70 105.14 104.57 104.77 13,049,364 +0.24(+0.23%)
Mar 25, 2022 105.13 105.14 104.42 104.53 9,190,035 -1.08(-1.03%)
Mar 24, 2022 105.58 105.93 105.54 105.61 11,277,351 -0.59(-0.56%)
Mar 23, 2022 105.75 106.20 105.52 106.20 11,389,264 +0.71(+0.67%)
Mar 22, 2022 105.63 105.67 105.41 105.49 7,824,982 -0.58(-0.55%)
Mar 21, 2022 106.70 106.86 106.00 106.08 11,166,935 -1.40(-1.30%)
Mar 18, 2022 107.34 107.62 107.34 107.47 7,620,630 +0.31(+0.29%)
Mar 17, 2022 107.44 107.64 106.96 107.16 7,323,017 -0.21(-0.19%)
Mar 16, 2022 107.41 107.52 106.66 107.37 13,038,010 -0.15(-0.14%)
Mar 15, 2022 108.14 108.19 107.44 107.51 9,432,358 -0.05(-0.05%)
Mar 14, 2022 108.07 108.14 107.56 107.56 8,750,383 -1.38(-1.27%)
Mar 11, 2022 108.85 109.08 108.74 108.94 5,650,218 -0.03(-0.03%)
Mar 10, 2022 109.10 109.21 108.75 108.97 11,264,821 -0.50(-0.46%)
Mar 09, 2022 109.70 109.80 109.36 109.47 8,048,343 -0.68(-0.62%)
Mar 08, 2022 110.23 110.43 110.01 110.16 10,979,938 -0.72(-0.65%)
Mar 07, 2022 110.81 111.43 110.80 110.87 13,835,544 -0.47(-0.42%)
Mar 04, 2022 111.23 111.64 111.12 111.35 20,400,652 +1.09(+0.99%)
Mar 03, 2022 110.05 110.46 109.86 110.25 12,429,165 +0.47(+0.43%)
Mar 02, 2022 110.81 110.91 109.76 109.78 12,486,424 -1.67(-1.50%)
Mar 01, 2022 110.95 111.83 110.90 111.46 34,467,160 +1.08(+0.97%)
Feb 28, 2022 109.89 110.40 109.85 110.38 12,484,453 +1.24(+1.14%)
Feb 25, 2022 109.00 109.16 108.77 109.14 8,230,003 -0.03(-0.03%)
Feb 24, 2022 109.79 109.81 109.01 109.17 19,463,998 +0.26(+0.24%)
Feb 23, 2022 109.08 109.18 108.80 108.91 8,066,954 -0.57(-0.52%)
Feb 22, 2022 109.25 109.50 109.12 109.48 8,524,743 -0.01(-0.01%)
Feb 18, 2022 109.50 0 +0.36(+0.33%)
Feb 17, 2022 108.81 109.18 108.81 109.14 8,886,782 +0.58(+0.53%)
Feb 16, 2022 108.61 108.63 108.23 108.56 9,149,308 +0.23(+0.21%)
Feb 15, 2022 108.34 108.53 108.25 108.33 8,624,247 -0.33(-0.30%)
Feb 14, 2022 108.83 109.11 108.50 108.66 11,264,456 -0.76(-0.69%)
Feb 11, 2022 108.76 109.50 108.22 109.42 18,604,162 +1.12(+1.04%)
Feb 10, 2022 108.89 108.96 108.25 108.29 16,895,030 -1.00(-0.92%)
Feb 09, 2022 109.41 109.64 109.26 109.30 10,272,711 +0.15(+0.14%)
Feb 08, 2022 109.21 109.27 109.09 109.15 8,239,331 -0.35(-0.32%)
Feb 07, 2022 109.50 109.62 109.37 109.50 10,456,957 +0.03(+0.03%)
Feb 04, 2022 109.69 109.72 109.37 109.47 8,752,324 -0.85(-0.77%)
Feb 03, 2022 110.30 110.42 110.32 8,158,881 -0.47(-0.43%)
Feb 02, 2022 110.66 111.06 110.66 110.79 6,091,582 +0.23(+0.20%)
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.