Skip to main content

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

103.37 +0.20 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 104.92 105.58 104.81 105.17 5,961,109 +0.04(+0.04%)
Jul 28, 2022 105.10 105.32 104.75 105.13 5,768,198 +1.03(+0.99%)
Jul 27, 2022 104.14 104.61 104.02 104.10 7,475,306 +0.21(+0.20%)
Jul 26, 2022 104.55 104.69 103.85 103.89 4,736,259 +0.04(+0.04%)
Jul 25, 2022 103.58 103.90 103.55 103.85 2,994,530 -0.37(-0.36%)
Jul 22, 2022 104.00 104.46 103.82 104.22 7,747,083 +1.18(+1.15%)
Jul 21, 2022 102.29 103.04 102.19 103.04 5,344,316 +1.16(+1.14%)
Jul 20, 2022 102.48 102.49 101.80 101.88 53,057,480 -0.10(-0.10%)
Jul 19, 2022 102.32 102.41 101.88 101.98 2,996,099 -0.47(-0.46%)
Jul 18, 2022 102.42 102.60 102.03 102.45 3,150,742 -0.30(-0.29%)
Jul 15, 2022 102.47 102.99 102.44 102.75 3,833,969 +0.35(+0.34%)
Jul 14, 2022 102.20 102.64 101.93 102.40 5,370,369 -0.57(-0.55%)
Jul 13, 2022 101.91 103.05 101.78 102.97 6,809,440 +0.44(+0.43%)
Jul 12, 2022 102.83 103.03 102.45 102.53 3,669,155 +0.24(+0.23%)
Jul 11, 2022 102.03 102.45 101.97 102.29 2,765,728 +0.80(+0.79%)
Jul 08, 2022 101.83 101.84 101.37 101.49 3,664,901 -0.62(-0.61%)
Jul 07, 2022 102.77 102.77 102.03 102.11 4,058,158 -0.63(-0.61%)
Jul 06, 2022 104.00 104.01 102.72 102.74 4,754,753 -0.88(-0.85%)
Jul 05, 2022 103.75 104.02 103.44 103.62 6,651,341 +0.38(+0.37%)
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.