Skip to main content

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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 97.22 97.35 97.01 97.15 4,218,378 +0.04(+0.04%)
Nov 25, 2022 96.87 97.12 96.84 97.11 1,345,415 -0.03(-0.03%)
Nov 23, 2022 96.75 97.18 96.65 97.14 5,236,556 +0.52(+0.54%)
Nov 22, 2022 96.48 96.72 96.38 96.62 5,532,133 +0.55(+0.57%)
Nov 21, 2022 96.54 96.61 96.04 96.07 4,477,703 -0.06(-0.06%)
Nov 18, 2022 96.47 96.59 96.11 96.13 3,102,083 -0.34(-0.35%)
Nov 17, 2022 96.53 96.63 96.26 96.47 5,987,521 -0.66(-0.68%)
Nov 16, 2022 96.87 97.22 96.64 97.13 6,140,075 +0.71(+0.74%)
Nov 15, 2022 96.18 96.49 95.94 96.42 6,838,939 +0.71(+0.74%)
Nov 14, 2022 95.84 95.84 95.53 95.71 4,301,917 -0.23(-0.24%)
Nov 11, 2022 95.70 96.06 95.65 95.94 2,840,252 -0.20(-0.21%)
Nov 10, 2022 95.43 96.18 95.43 96.14 9,608,261 +2.11(+2.24%)
Nov 09, 2022 93.61 94.09 93.54 94.03 3,659,408 +0.32(+0.34%)
Nov 08, 2022 93.35 93.88 93.32 93.71 4,679,227 +0.62(+0.67%)
Nov 07, 2022 93.54 93.59 93.07 93.09 4,289,405 -0.33(-0.35%)
Nov 04, 2022 93.64 93.95 93.40 93.42 5,286,964 -0.20(-0.21%)
Nov 03, 2022 93.19 93.79 93.18 93.62 8,403,651 -0.41(-0.44%)
Nov 02, 2022 94.31 94.87 93.79 94.03 7,582,830 -0.16(-0.17%)
Nov 01, 2022 94.96 94.99 94.03 94.19 6,066,581 -0.02(-0.02%)
Oct 31, 2022 94.23 94.36 93.81 94.21 4,596,783 -0.43(-0.45%)
Oct 28, 2022 94.52 94.99 94.37 94.64 5,672,082 -0.49(-0.51%)
Oct 27, 2022 94.76 95.26 94.47 95.13 7,253,432 +0.67(+0.71%)
Oct 26, 2022 94.21 94.62 94.20 94.46 6,707,138 +0.48(+0.51%)
Oct 25, 2022 93.84 94.24 93.76 93.98 6,314,946 +1.16(+1.25%)
Oct 24, 2022 92.91 93.23 92.49 92.82 6,224,196 -0.12(-0.13%)
Oct 21, 2022 92.40 93.12 92.28 92.94 7,544,906 +0.21(+0.23%)
Oct 20, 2022 93.21 93.45 92.66 92.73 5,750,773 -0.70(-0.75%)
Oct 19, 2022 93.68 93.87 93.36 93.43 5,774,198 -0.99(-1.05%)
Oct 18, 2022 94.43 94.60 93.87 94.42 4,015,336 +0.24(+0.25%)
Oct 17, 2022 94.76 94.91 94.12 94.18 3,222,211 +0.10(+0.11%)
Oct 14, 2022 95.12 95.13 94.03 94.08 5,899,885 -0.53(-0.56%)
Oct 13, 2022 93.78 95.04 93.77 94.61 6,233,517 -0.40(-0.42%)
Oct 12, 2022 94.57 95.13 94.51 95.01 5,860,103 +0.31(+0.33%)
Oct 11, 2022 94.78 95.22 94.44 94.70 5,510,294 +0.24(+0.25%)
Oct 10, 2022 94.88 94.94 94.12 94.46 3,837,335 -0.56(-0.59%)
Oct 07, 2022 94.99 95.32 94.87 95.02 5,096,278 -0.47(-0.49%)
Oct 06, 2022 95.85 95.98 95.35 95.48 11,403,489 -0.53(-0.55%)
Oct 05, 2022 96.35 96.38 95.77 96.01 8,622,202 -0.92(-0.95%)
Oct 04, 2022 97.12 97.49 96.75 96.93 7,377,328 +0.20(+0.21%)
Oct 03, 2022 96.51 97.44 96.28 96.73 10,601,750 +1.13(+1.19%)
Sep 30, 2022 96.26 96.48 95.27 95.60 8,883,528 -0.25(-0.26%)
Sep 29, 2022 95.59 96.19 95.50 95.85 6,080,951 -0.45(-0.47%)
Sep 28, 2022 95.51 96.40 95.13 96.29 8,506,492 +2.12(+2.25%)
Sep 27, 2022 94.85 94.96 94.12 94.17 8,703,987 -0.65(-0.68%)
Sep 26, 2022 95.90 95.91 94.68 94.82 8,048,474 -1.60(-1.66%)
Sep 23, 2022 96.26 96.57 95.89 96.42 7,661,926 +0.12(+0.12%)
Sep 22, 2022 96.76 96.82 96.19 96.30 6,689,777 -1.47(-1.51%)
Sep 21, 2022 97.56 97.88 96.90 97.78 5,437,203 +0.39(+0.40%)
Sep 20, 2022 97.30 97.64 97.14 97.39 4,888,876 -0.61(-0.62%)
Sep 19, 2022 97.91 98.20 97.84 98.00 3,895,054 -0.28(-0.28%)
Sep 16, 2022 98.11 98.59 98.05 98.28 4,737,596 +0.08(+0.08%)
Sep 15, 2022 98.27 98.39 98.09 98.20 4,641,649 -0.34(-0.34%)
Sep 14, 2022 98.34 98.77 98.29 98.54 3,882,456 +0.05(+0.05%)
Sep 13, 2022 98.36 98.55 98.24 98.49 5,121,508 -0.56(-0.56%)
Sep 12, 2022 99.56 99.64 98.86 99.04 4,050,802 -0.24(-0.24%)
Sep 09, 2022 99.49 99.68 99.16 99.28 5,804,291 +0.01(+0.01%)
Sep 08, 2022 99.63 99.85 99.27 99.27 5,797,311 -0.37(-0.37%)
Sep 07, 2022 99.38 99.76 99.33 99.64 7,199,087 +0.65(+0.65%)
Sep 06, 2022 99.49 99.53 98.94 98.99 6,797,170 -1.12(-1.11%)
Sep 02, 2022 99.95 100.38 99.81 100.11 5,765,493 +0.56(+0.56%)
Sep 01, 2022 99.68 99.90 99.32 99.55 10,372,334 -0.80(-0.79%)
Aug 31, 2022 100.62 100.85 100.18 100.35 5,831,760 -0.42(-0.41%)
Aug 30, 2022 100.80 101.12 100.43 100.77 4,500,538 -0.03(-0.03%)
Aug 29, 2022 100.98 100.98 100.66 100.80 4,442,952 -0.58(-0.57%)
Aug 26, 2022 101.26 101.63 101.03 101.37 5,569,196 -0.12(-0.12%)
Aug 25, 2022 100.93 101.53 100.80 101.49 6,684,147 +0.65(+0.64%)
Aug 24, 2022 100.95 101.05 100.70 100.85 3,525,251 -0.34(-0.33%)
Aug 23, 2022 101.26 101.89 101.11 101.18 7,800,634 -0.25(-0.25%)
Aug 22, 2022 101.80 101.85 101.38 101.43 4,150,146 -0.45(-0.44%)
Aug 19, 2022 102.02 102.08 101.76 101.88 6,717,365 -0.89(-0.86%)
Aug 18, 2022 102.83 103.12 102.67 102.77 3,731,067 +0.20(+0.19%)
Aug 17, 2022 102.70 102.75 102.36 102.57 6,404,202 -0.70(-0.67%)
Aug 16, 2022 103.18 103.30 102.78 103.26 3,260,898 -0.12(-0.12%)
Aug 15, 2022 103.56 103.71 103.34 103.38 3,460,972 +0.33(+0.32%)
Aug 12, 2022 103.04 103.09 102.72 103.05 4,152,932 +0.41(+0.40%)
Aug 11, 2022 103.57 103.68 102.54 102.65 8,358,647 -0.69(-0.66%)
Aug 10, 2022 103.74 104.10 103.32 103.33 7,303,081 +0.06(+0.06%)
Aug 09, 2022 103.29 103.47 103.17 103.27 3,837,215 -0.31(-0.30%)
Aug 08, 2022 103.39 103.63 103.30 103.58 6,720,689 +0.61(+0.59%)
Aug 05, 2022 103.12 103.16 102.75 102.97 10,111,354 -1.51(-1.45%)
Aug 04, 2022 104.07 104.51 103.92 104.48 9,931,381 +0.53(+0.51%)
Aug 03, 2022 103.37 103.97 102.82 103.96 7,875,634 +0.43(+0.41%)
Aug 02, 2022 104.94 105.13 103.46 103.53 9,324,264 -1.45(-1.38%)
Aug 01, 2022 104.67 105.05 104.52 104.98 9,729,360 +0.61(+0.59%)
Jul 29, 2022 104.12 104.77 104.01 104.37 6,006,720 +0.04(+0.04%)
Jul 28, 2022 104.30 104.52 103.95 104.33 5,812,333 +1.02(+0.99%)
Jul 27, 2022 103.35 103.82 103.23 103.31 7,532,503 +0.21(+0.20%)
Jul 26, 2022 103.76 103.90 103.06 103.10 4,772,498 +0.04(+0.04%)
Jul 25, 2022 102.79 103.11 102.76 103.06 3,017,442 -0.37(-0.36%)
Jul 22, 2022 103.21 103.67 103.03 103.43 7,806,360 +1.17(+1.15%)
Jul 21, 2022 101.51 102.26 101.41 102.26 5,385,208 +1.15(+1.14%)
Jul 20, 2022 101.70 101.71 101.03 101.11 53,463,448 -0.10(-0.10%)
Jul 19, 2022 101.54 101.63 101.11 101.21 3,019,023 -0.47(-0.46%)
Jul 18, 2022 101.64 101.82 101.25 101.67 3,174,850 -0.30(-0.29%)
Jul 15, 2022 101.69 102.21 101.66 101.97 3,863,304 +0.35(+0.34%)
Jul 14, 2022 101.42 101.86 101.16 101.62 5,411,460 -0.57(-0.55%)
Jul 13, 2022 101.14 102.27 101.00 102.19 6,861,542 +0.44(+0.43%)
Jul 12, 2022 102.05 102.25 101.67 101.75 3,697,229 +0.24(+0.23%)
Jul 11, 2022 101.25 101.68 101.20 101.51 2,786,890 +0.79(+0.79%)
Jul 08, 2022 101.06 101.07 100.60 100.72 3,692,943 -0.62(-0.61%)
Jul 07, 2022 101.99 101.99 101.25 101.33 4,089,209 -0.62(-0.61%)
Jul 06, 2022 103.21 103.22 101.94 101.96 4,791,134 -0.87(-0.85%)
Jul 05, 2022 102.96 103.23 102.66 102.83 6,702,233 +0.38(+0.37%)
Jul 01, 2022 102.34 103.18 102.20 102.46 63,706,692 +1.09(+1.07%)
Jun 30, 2022 101.17 101.61 101.08 101.37 5,459,224 +0.77(+0.77%)
Jun 29, 2022 99.96 100.60 99.87 100.60 3,592,320 +0.80(+0.80%)
Jun 28, 2022 99.56 99.82 99.41 99.79 3,797,864 +0.13(+0.13%)
Jun 27, 2022 99.65 100.10 99.54 99.66 5,489,368 -0.56(-0.56%)
Jun 24, 2022 100.46 100.83 100.15 100.23 5,174,107 -0.36(-0.35%)
Jun 23, 2022 100.64 101.24 100.47 100.59 9,332,116 +0.56(+0.56%)
Jun 22, 2022 99.92 100.20 99.79 100.02 9,589,185 +1.25(+1.26%)
Jun 21, 2022 98.75 99.04 98.65 98.77 10,437,116 -0.52(-0.52%)
Jun 17, 2022 99.35 99.55 98.64 99.29 7,106,175 +0.03(+0.03%)
Jun 16, 2022 97.65 99.31 97.53 99.26 9,253,011 +0.64(+0.65%)
Jun 15, 2022 98.05 98.65 97.50 98.61 10,350,426 +1.36(+1.40%)
Jun 14, 2022 98.26 98.39 97.09 97.26 7,901,419 -0.78(-0.80%)
Jun 13, 2022 98.75 98.89 97.52 98.04 9,285,246 -1.77(-1.78%)
Jun 10, 2022 100.29 100.39 99.68 99.81 4,484,193 -0.99(-0.98%)
Jun 09, 2022 100.77 101.01 100.59 100.80 4,216,948 -0.09(-0.09%)
Jun 08, 2022 101.08 101.24 100.88 100.89 2,944,686 -0.38(-0.37%)
Jun 07, 2022 101.13 101.50 101.11 101.27 3,259,639 +0.41(+0.40%)
Jun 06, 2022 101.38 101.47 100.80 100.86 4,844,682 -0.76(-0.75%)
Jun 03, 2022 101.43 101.72 101.40 101.63 2,712,443 -0.20(-0.19%)
Jun 02, 2022 101.97 101.98 101.58 101.83 3,041,958 +0.15(+0.15%)
Jun 01, 2022 102.32 102.43 101.49 101.68 5,606,978 -0.58(-0.56%)
May 31, 2022 102.54 102.56 102.08 102.25 6,843,937 -1.08(-1.04%)
May 27, 2022 103.37 103.51 103.14 103.33 2,534,453 +0.15(+0.14%)
May 26, 2022 103.29 103.33 102.80 103.18 3,515,220 -0.05(-0.05%)
May 25, 2022 103.39 103.39 102.99 103.23 4,319,152 +0.21(+0.20%)
May 24, 2022 102.67 103.39 102.64 103.02 6,857,541 +0.88(+0.86%)
May 23, 2022 102.50 102.70 102.13 102.14 5,780,367 -0.62(-0.61%)
May 20, 2022 102.23 102.92 102.20 102.77 5,970,488 +0.48(+0.46%)
May 19, 2022 102.83 102.86 102.21 102.29 5,191,313 +0.37(+0.36%)
May 18, 2022 101.20 102.03 101.13 101.92 4,512,193 +0.72(+0.71%)
May 17, 2022 101.29 101.59 101.17 101.20 4,331,722 -0.77(-0.76%)
May 16, 2022 101.92 102.26 101.81 101.97 3,350,237 +0.43(+0.42%)
May 13, 2022 101.81 101.88 101.49 101.55 6,079,805 -0.53(-0.52%)
May 12, 2022 102.05 102.50 101.94 102.08 8,217,371 +0.34(+0.33%)
May 11, 2022 100.88 101.79 100.74 101.75 7,242,842 +0.62(+0.62%)
May 10, 2022 101.25 101.51 101.06 101.12 8,138,760 +0.34(+0.33%)
May 09, 2022 100.09 100.84 100.05 100.79 7,388,261 +0.74(+0.74%)
May 06, 2022 100.10 100.55 99.95 100.05 12,669,489 -0.57(-0.57%)
May 05, 2022 100.84 100.97 100.11 100.62 11,797,393 -1.02(-1.00%)
May 04, 2022 100.94 101.72 100.75 101.64 12,059,412 +0.65(+0.65%)
May 03, 2022 101.46 101.54 100.96 100.98 8,213,993 +0.12(+0.12%)
May 02, 2022 101.09 101.16 100.77 100.87 11,445,329 -0.76(-0.74%)
Apr 29, 2022 101.42 102.02 101.37 101.62 10,129,490 -0.54(-0.53%)
Apr 28, 2022 101.97 102.20 101.77 102.17 7,024,730 -0.15(-0.14%)
Apr 27, 2022 102.83 102.92 102.27 102.31 8,001,330 -0.57(-0.56%)
Apr 26, 2022 102.90 103.07 102.56 102.89 9,687,230 +0.68(+0.67%)
Apr 25, 2022 102.36 102.78 102.15 102.21 8,718,087 +0.65(+0.64%)
Apr 22, 2022 101.25 101.83 101.20 101.55 5,515,320 +0.05(+0.05%)
Apr 21, 2022 101.78 101.79 101.09 101.50 9,244,193 -0.56(-0.55%)
Apr 20, 2022 101.69 102.23 101.57 102.07 7,566,780 +0.79(+0.78%)
Apr 19, 2022 101.55 101.74 101.21 101.28 7,086,752 -0.67(-0.66%)
Apr 18, 2022 102.33 102.35 101.92 101.95 4,645,170 -0.30(-0.29%)
Apr 14, 2022 103.03 103.07 102.13 102.25 6,230,922 -0.93(-0.90%)
Apr 13, 2022 103.23 103.70 103.11 103.17 6,420,212 +0.23(+0.22%)
Apr 12, 2022 102.99 103.38 102.82 102.95 12,353,640 +0.49(+0.48%)
Apr 11, 2022 102.58 102.70 102.33 102.45 7,442,255 -0.49(-0.48%)
Apr 08, 2022 102.88 103.22 102.79 102.95 8,186,359 -0.52(-0.51%)
Apr 07, 2022 103.47 103.76 103.25 103.47 5,583,428 -0.26(-0.25%)
Apr 06, 2022 103.44 104.10 103.44 103.73 9,160,113 -0.36(-0.35%)
Apr 05, 2022 105.04 105.06 103.98 104.09 9,788,089 -1.26(-1.19%)
Apr 04, 2022 105.53 105.55 105.15 105.35 7,458,225 -0.07(-0.07%)
Apr 01, 2022 105.08 105.78 104.97 105.42 10,356,637 -0.69(-0.65%)
Mar 31, 2022 106.07 106.26 105.91 106.11 9,264,812 +0.20(+0.19%)
Mar 30, 2022 105.28 105.94 105.21 105.91 6,513,393 +0.42(+0.39%)
Mar 29, 2022 105.23 105.62 105.00 105.50 7,636,638 +0.52(+0.50%)
Mar 28, 2022 104.91 105.34 104.78 104.97 13,023,425 +0.24(+0.23%)
Mar 25, 2022 105.34 105.35 104.63 104.74 9,171,768 -1.09(-1.03%)
Mar 24, 2022 105.79 106.14 105.75 105.82 11,254,934 -0.59(-0.56%)
Mar 23, 2022 105.96 106.42 105.73 106.42 11,366,625 +0.71(+0.67%)
Mar 22, 2022 105.84 105.88 105.62 105.70 7,809,428 -0.58(-0.55%)
Mar 21, 2022 106.91 107.07 106.21 106.29 11,144,738 -1.40(-1.30%)
Mar 18, 2022 107.55 107.84 107.55 107.69 7,605,482 +0.32(+0.29%)
Mar 17, 2022 107.65 107.86 107.18 107.37 7,308,461 -0.21(-0.19%)
Mar 16, 2022 107.62 107.74 106.87 107.58 13,012,093 -0.15(-0.14%)
Mar 15, 2022 108.35 108.41 107.65 107.73 9,413,609 -0.05(-0.05%)
Mar 14, 2022 108.28 108.35 107.78 107.78 8,732,989 -1.38(-1.27%)
Mar 11, 2022 109.07 109.30 108.95 109.16 5,638,987 -0.03(-0.03%)
Mar 10, 2022 109.32 109.43 108.96 109.19 11,242,430 -0.50(-0.46%)
Mar 09, 2022 109.92 110.02 109.58 109.69 8,032,344 -0.68(-0.62%)
Mar 08, 2022 110.45 110.65 110.23 110.38 10,958,113 -0.72(-0.65%)
Mar 07, 2022 111.04 111.65 111.02 111.09 13,808,042 -0.47(-0.42%)
Mar 04, 2022 111.45 111.86 111.34 111.57 20,360,100 +1.10(+0.99%)
Mar 03, 2022 110.27 110.68 110.08 110.47 12,404,459 +0.47(+0.43%)
Mar 02, 2022 111.04 111.14 109.98 110.00 12,461,604 -1.68(-1.50%)
Mar 01, 2022 111.17 112.05 111.12 111.68 34,398,648 +1.08(+0.97%)
Feb 28, 2022 110.11 110.62 110.07 110.60 12,459,637 +1.24(+1.14%)
Feb 25, 2022 109.22 109.38 108.98 109.36 8,213,643 -0.03(-0.03%)
Feb 24, 2022 110.01 110.03 109.23 109.39 19,425,308 +0.26(+0.23%)
Feb 23, 2022 109.30 109.40 109.01 109.13 8,050,918 -0.57(-0.52%)
Feb 22, 2022 109.47 109.71 109.34 109.70 8,507,798 -0.01(-0.01%)
Feb 18, 2022 109.71 0 +0.35(+0.32%)
Feb 17, 2022 109.03 109.40 109.02 109.36 8,869,117 +0.58(+0.54%)
Feb 16, 2022 108.83 108.85 108.45 108.78 9,131,121 +0.23(+0.21%)
Feb 15, 2022 108.56 108.74 108.47 108.55 8,607,103 -0.32(-0.30%)
Feb 14, 2022 109.04 109.33 108.72 108.87 11,242,065 -0.76(-0.69%)
Feb 11, 2022 108.97 109.72 108.43 109.63 18,567,180 +1.12(+1.04%)
Feb 10, 2022 109.11 109.18 108.47 108.51 16,861,446 -1.01(-0.92%)
Feb 09, 2022 109.62 109.86 109.48 109.52 10,252,291 +0.15(+0.14%)
Feb 08, 2022 109.43 109.49 109.31 109.37 8,222,952 -0.36(-0.32%)
Feb 07, 2022 109.72 109.84 109.58 109.72 10,436,171 +0.03(+0.03%)
Feb 04, 2022 109.91 109.94 109.58 109.69 8,734,926 -0.85(-0.77%)
Feb 03, 2022 110.52 110.64 110.54 8,142,662 -0.47(-0.43%)
Feb 02, 2022 110.88 111.28 110.88 111.02 6,079,473 +0.23(+0.20%)
Feb 01, 2022 110.98 111.02 110.62 110.79 21,631,862 -0.15(-0.14%)
Jan 28, 2022 110.52 111.03 110.49 110.94 6,812,260 +0.26(+0.23%)
Jan 27, 2022 110.48 110.89 110.47 110.68 11,780,241 +0.46(+0.42%)
Jan 26, 2022 111.03 111.13 110.22 110.22 12,881,430 -0.79(-0.71%)
Jan 25, 2022 111.25 111.44 110.94 111.01 13,733,091 -0.15(-0.13%)
Jan 24, 2022 111.60 111.64 111.14 111.16 22,706,600 -0.10(-0.09%)
Jan 21, 2022 111.23 111.41 111.02 111.25 13,445,000 +0.64(+0.58%)
Jan 20, 2022 110.55 110.61 110.41 110.61 8,420,447 +0.24(+0.21%)
Jan 19, 2022 110.29 110.59 110.22 110.38 10,502,051 +0.27(+0.24%)
Jan 18, 2022 110.47 110.57 110.07 110.11 11,764,705 -0.84(-0.76%)
Jan 14, 2022 110.95 0 -0.77(-0.69%)
Jan 13, 2022 111.43 111.76 111.34 111.72 8,555,115 +0.35(+0.32%)
Jan 12, 2022 111.53 111.78 111.34 111.36 8,114,130 +0.02(+0.02%)
Jan 11, 2022 111.03 111.35 110.93 111.34 8,205,482 +0.27(+0.24%)
Jan 10, 2022 110.82 111.11 110.75 111.08 8,554,747 -0.03(-0.03%)
Jan 07, 2022 111.32 111.36 110.84 111.11 13,514,131 -0.36(-0.33%)
Jan 06, 2022 111.49 111.57 111.34 111.47 11,118,626 -0.28(-0.25%)
Jan 05, 2022 112.24 112.25 111.67 111.75 13,917,441 -0.47(-0.42%)
Jan 04, 2022 112.02 112.24 111.93 112.22 16,145,927 -0.06(-0.05%)
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.