Skip to main content

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

97.73 -0.95 (-0.97%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 103.92 104.56 103.81 104.16 6,018,684 +0.04(+0.04%)
Jul 28, 2022 104.09 104.31 103.74 104.12 5,823,910 +1.02(+0.99%)
Jul 27, 2022 103.14 103.61 103.03 103.10 7,547,506 +0.21(+0.20%)
Jul 26, 2022 103.55 103.69 102.86 102.90 4,782,004 +0.04(+0.04%)
Jul 25, 2022 102.59 102.91 102.56 102.86 3,023,452 -0.37(-0.35%)
Jul 22, 2022 103.00 103.46 102.83 103.22 7,821,908 +1.17(+1.15%)
Jul 21, 2022 101.31 102.05 101.21 102.05 5,395,934 +1.15(+1.14%)
Jul 20, 2022 101.50 101.51 100.83 100.91 53,569,932 -0.10(-0.10%)
Jul 19, 2022 101.34 101.43 100.91 101.00 3,025,036 -0.47(-0.46%)
Jul 18, 2022 101.44 101.62 101.05 101.47 3,181,173 -0.30(-0.29%)
Jul 15, 2022 101.49 102.00 101.46 101.77 3,870,999 +0.35(+0.34%)
Jul 14, 2022 101.22 101.66 100.95 101.42 5,422,238 -0.56(-0.55%)
Jul 13, 2022 100.94 102.07 100.80 101.98 6,875,208 +0.44(+0.43%)
Jul 12, 2022 101.85 102.04 101.47 101.55 3,704,593 +0.24(+0.23%)
Jul 11, 2022 101.05 101.47 101.00 101.31 2,792,440 +0.79(+0.79%)
Jul 08, 2022 100.86 100.87 100.40 100.52 3,700,298 -0.61(-0.61%)
Jul 07, 2022 101.79 101.79 101.05 101.13 4,097,353 -0.62(-0.61%)
Jul 06, 2022 103.00 103.02 101.74 101.76 4,800,676 -0.87(-0.85%)
Jul 05, 2022 102.76 103.03 102.45 102.63 6,715,582 +0.38(+0.37%)
Jul 01, 2022 102.13 102.97 102.00 102.25 63,833,580 +1.08(+1.07%)
Jun 30, 2022 100.97 101.41 100.88 101.17 5,470,097 +0.77(+0.77%)
Jun 29, 2022 99.76 100.40 99.67 100.40 3,599,475 +0.80(+0.80%)
Jun 28, 2022 99.36 99.63 99.21 99.60 3,805,429 +0.13(+0.13%)
Jun 27, 2022 99.46 99.90 99.34 99.47 5,500,301 -0.56(-0.56%)
Jun 24, 2022 100.26 100.63 99.95 100.03 5,184,413 -0.36(-0.35%)
Jun 23, 2022 100.44 101.04 100.27 100.39 9,350,704 +0.56(+0.56%)
Jun 22, 2022 99.72 100.00 99.60 99.82 9,608,284 +1.25(+1.26%)
Jun 21, 2022 98.56 98.84 98.45 98.58 10,457,904 -0.51(-0.52%)
Jun 17, 2022 99.15 99.35 98.45 99.09 7,120,329 +0.03(+0.03%)
Jun 16, 2022 97.46 99.11 97.34 99.06 9,271,440 +0.64(+0.65%)
Jun 15, 2022 97.85 98.46 97.31 98.42 10,371,041 +1.35(+1.40%)
Jun 14, 2022 98.06 98.20 96.90 97.06 7,917,157 -0.78(-0.80%)
Jun 13, 2022 98.56 98.70 97.33 97.84 9,303,740 -1.77(-1.78%)
Jun 10, 2022 100.09 100.19 99.48 99.61 4,493,125 -0.99(-0.98%)
Jun 09, 2022 100.56 100.81 100.39 100.60 4,225,347 -0.09(-0.09%)
Jun 08, 2022 100.88 101.04 100.68 100.69 2,950,551 -0.38(-0.37%)
Jun 07, 2022 100.93 101.30 100.91 101.07 3,266,132 +0.41(+0.40%)
Jun 06, 2022 101.18 101.27 100.60 100.66 4,854,331 -0.76(-0.75%)
Jun 03, 2022 101.23 101.51 101.20 101.42 2,717,846 -0.20(-0.19%)
Jun 02, 2022 101.77 101.78 101.38 101.62 3,048,017 +0.15(+0.15%)
Jun 01, 2022 102.12 102.23 101.29 101.47 5,618,146 -0.57(-0.56%)
May 31, 2022 102.33 102.36 101.88 102.05 6,857,568 -1.08(-1.04%)
May 27, 2022 103.16 103.30 102.94 103.12 2,539,501 +0.15(+0.14%)
May 26, 2022 103.08 103.12 102.60 102.98 3,522,221 -0.05(-0.05%)
May 25, 2022 103.18 103.18 102.78 103.03 4,327,754 +0.21(+0.20%)
May 24, 2022 102.46 103.18 102.43 102.82 6,871,200 +0.88(+0.86%)
May 23, 2022 102.30 102.49 101.93 101.94 5,791,880 -0.62(-0.61%)
May 20, 2022 102.03 102.71 102.00 102.56 5,982,380 +0.47(+0.46%)
May 19, 2022 102.62 102.65 102.01 102.09 5,201,653 +0.37(+0.36%)
May 18, 2022 101.00 101.83 100.93 101.72 4,521,180 +0.72(+0.71%)
May 17, 2022 101.09 101.39 100.97 101.00 4,340,349 -0.77(-0.76%)
May 16, 2022 101.71 102.05 101.60 101.77 3,356,910 +0.43(+0.42%)
May 13, 2022 101.60 101.67 101.29 101.35 6,091,915 -0.53(-0.52%)
May 12, 2022 101.85 102.30 101.74 101.88 8,233,738 +0.33(+0.33%)
May 11, 2022 100.67 101.58 100.54 101.55 7,257,268 +0.62(+0.62%)
May 10, 2022 101.05 101.31 100.86 100.92 8,154,971 +0.33(+0.33%)
May 09, 2022 99.90 100.64 99.85 100.59 7,402,977 +0.74(+0.74%)
May 06, 2022 99.91 100.35 99.75 99.85 12,694,724 -0.57(-0.57%)
May 05, 2022 100.64 100.77 99.91 100.42 11,820,890 -1.02(-1.00%)
May 04, 2022 100.75 101.52 100.55 101.44 12,083,431 +0.65(+0.65%)
May 03, 2022 101.26 101.34 100.76 100.78 8,230,354 +0.12(+0.12%)
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.