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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	89.77	89.86	89.28	89.42	13,816,243	+0.02(+0.02%)
Sep 28, 2023	88.95	89.42	88.70	89.40	11,937,916	+0.24(+0.27%)
Sep 27, 2023	89.79	89.83	88.91	89.15	10,844,150	-0.40(-0.45%)
Sep 26, 2023	89.75	89.81	89.45	89.55	8,483,138	-0.03(-0.03%)
Sep 25, 2023	89.67	89.68	89.55	89.58	11,996,358	-0.66(-0.74%)
Sep 22, 2023	89.98	90.32	89.91	90.25	8,847,834	+0.35(+0.39%)
Sep 21, 2023	89.94	90.03	89.84	89.89	8,919,225	-0.67(-0.74%)
Sep 20, 2023	90.89	91.02	90.55	90.57	11,013,650	-0.07(-0.08%)
Sep 19, 2023	90.76	90.93	90.60	90.64	7,720,245	-0.33(-0.36%)
Sep 18, 2023	90.76	91.03	90.76	90.97	4,734,619	+0.09(+0.10%)
Sep 15, 2023	91.01	91.07	90.81	90.88	9,595,577	-0.28(-0.31%)
Sep 14, 2023	91.44	91.52	91.11	91.16	6,577,141	-0.21(-0.22%)
Sep 13, 2023	91.11	91.50	91.10	91.37	6,837,722	+0.11(+0.12%)
Sep 12, 2023	91.16	91.28	91.06	91.26	5,119,999	+0.13(+0.14%)
Sep 11, 2023	91.10	91.22	91.03	91.13	4,426,770	-0.16(-0.17%)
Sep 08, 2023	91.50	91.63	91.25	91.29	4,761,516	+0.02(+0.02%)
Sep 07, 2023	91.17	91.31	91.08	91.27	7,311,034	+0.31(+0.34%)
Sep 06, 2023	91.35	91.36	90.91	90.96	7,522,622	-0.23(-0.26%)
Sep 05, 2023	91.49	91.50	91.15	91.19	5,114,851	-0.56(-0.61%)
Sep 01, 2023	92.33	92.34	91.63	91.75	7,934,941	-0.56(-0.61%)
Aug 31, 2023	92.24	92.45	92.15	92.31	6,333,350	+0.18(+0.20%)
Aug 30, 2023	92.26	92.30	92.08	92.13	6,517,632	-0.01(-0.01%)
Aug 29, 2023	91.27	92.18	91.25	92.14	7,254,452	+0.65(+0.71%)
Aug 28, 2023	91.45	91.52	91.25	91.49	3,390,599	+0.25(+0.28%)
Aug 25, 2023	91.14	91.47	90.89	91.23	8,108,461	-0.03(-0.03%)
Aug 24, 2023	91.32	91.58	91.24	91.26	5,890,298	-0.34(-0.37%)
Aug 23, 2023	91.17	91.60	91.14	91.60	8,780,775	+0.98(+1.09%)
Aug 22, 2023	90.50	90.72	90.41	90.62	6,501,495	+0.04(+0.04%)
Aug 21, 2023	90.72	90.76	90.47	90.58	11,156,524	-0.56(-0.62%)
Aug 18, 2023	91.04	91.35	90.99	91.15	7,712,782	+0.27(+0.30%)
Aug 17, 2023	90.95	91.02	90.62	90.87	10,132,519	-0.12(-0.13%)
Aug 16, 2023	91.32	91.53	90.92	90.99	7,393,128	-0.35(-0.38%)
Aug 15, 2023	91.42	91.71	91.29	91.34	9,861,159	-0.18(-0.19%)
Aug 14, 2023	91.52	91.78	91.32	91.52	6,385,970	-0.15(-0.16%)
Aug 11, 2023	91.77	92.08	91.62	91.66	6,074,333	-0.49(-0.53%)
Aug 10, 2023	92.86	93.03	92.14	92.15	8,689,991	-0.71(-0.77%)
Aug 09, 2023	92.80	93.01	92.76	92.86	5,460,553	+0.06(+0.06%)
Aug 08, 2023	92.81	93.03	92.69	92.80	5,546,895	+0.47(+0.51%)
Aug 07, 2023	92.44	92.49	92.23	92.33	4,115,331	-0.22(-0.24%)
Aug 04, 2023	91.92	92.64	91.92	92.56	10,464,969	+0.97(+1.06%)
Aug 03, 2023	91.64	91.77	91.50	91.58	11,355,937	-0.68(-0.74%)
Aug 02, 2023	92.18	92.30	91.89	92.27	8,224,863	-0.19(-0.20%)
Aug 01, 2023	92.55	92.68	92.29	92.45	7,922,229	-0.54(-0.58%)
Jul 31, 2023	92.84	93.15	92.83	92.99	6,535,031	+0.12(+0.13%)
Jul 28, 2023	92.79	92.99	92.70	92.88	5,965,293	+0.30(+0.33%)
Jul 27, 2023	93.24	93.34	92.45	92.58	8,774,498	-1.02(-1.09%)
Jul 26, 2023	93.49	93.64	93.22	93.60	5,024,238	+0.32(+0.34%)
Jul 25, 2023	93.08	93.33	93.07	93.28	4,199,964	-0.17(-0.19%)
Jul 24, 2023	93.84	93.94	93.41	93.45	7,671,189	-0.22(-0.24%)
Jul 21, 2023	93.80	93.89	93.64	93.67	4,694,822	+0.08(+0.08%)
Jul 20, 2023	93.86	93.90	93.43	93.60	9,766,817	-0.75(-0.79%)
Jul 19, 2023	94.19	94.40	94.01	94.34	5,208,681	+0.32(+0.34%)
Jul 18, 2023	94.22	94.33	93.97	94.02	3,733,544	+0.11(+0.11%)
Jul 17, 2023	93.83	94.00	93.71	93.92	3,276,333	+0.16(+0.17%)
Jul 14, 2023	94.02	94.14	93.73	93.76	7,712,256	-0.47(-0.49%)
Jul 13, 2023	93.90	94.29	93.81	94.23	10,030,397	+0.78(+0.83%)
Jul 12, 2023	93.16	93.58	93.02	93.45	8,498,801	+0.90(+0.98%)
Jul 11, 2023	92.53	92.68	92.40	92.55	6,514,038	+0.19(+0.21%)
Jul 10, 2023	92.02	92.49	92.02	92.35	6,817,909	+0.48(+0.52%)
Jul 07, 2023	91.86	92.22	91.83	91.88	6,771,845	-0.12(-0.13%)
Jul 06, 2023	92.04	92.14	91.65	91.99	9,559,383	-0.76(-0.82%)
Jul 05, 2023	93.20	93.25	92.63	92.75	10,486,947	-0.45(-0.48%)
Jul 03, 2023	93.56	93.85	93.20	93.20	4,825,537	-0.41(-0.43%)
Jun 30, 2023	93.43	93.66	93.32	93.60	7,740,840	+0.20(+0.22%)
Jun 29, 2023	93.51	93.58	93.24	93.40	8,533,353	-0.97(-1.03%)
Jun 28, 2023	94.13	94.41	93.94	94.37	5,425,605	+0.38(+0.40%)
Jun 27, 2023	94.30	94.47	93.87	93.99	4,904,558	-0.33(-0.35%)
Jun 26, 2023	94.33	94.40	94.15	94.32	3,072,449	+0.23(+0.25%)
Jun 23, 2023	94.44	94.48	93.97	94.09	4,243,750	+0.39(+0.41%)
Jun 22, 2023	93.95	94.11	93.63	93.70	4,233,430	-0.53(-0.57%)
Jun 21, 2023	93.89	94.31	93.75	94.23	5,283,501	+0.09(+0.09%)
Jun 20, 2023	94.04	94.37	94.04	94.15	5,652,620	+0.28(+0.30%)
Jun 16, 2023	93.81	94.04	93.59	93.87	6,747,324	-0.41(-0.43%)
Jun 15, 2023	94.10	94.34	93.97	94.27	6,150,035	-1.51(-1.58%)
May 08, 2023	95.77	95.99	95.73	95.78	7,264,229	-0.59(-0.61%)
May 05, 2023	96.33	96.41	96.13	96.37	11,641,776	-0.52(-0.54%)
May 04, 2023	96.65	97.45	96.63	96.89	12,427,552	-0.02(-0.02%)
May 03, 2023	96.55	96.94	96.38	96.91	9,863,001	+0.63(+0.65%)
May 02, 2023	95.38	96.31	95.32	96.29	8,834,666	+1.24(+1.30%)
May 01, 2023	95.81	95.87	94.92	95.05	18,042,472	-1.13(-1.18%)
Apr 28, 2023	96.05	96.19	95.83	96.18	9,458,535	+0.71(+0.75%)
Apr 27, 2023	95.70	95.75	95.36	95.47	5,252,663	-0.63(-0.65%)
Apr 26, 2023	96.45	96.57	95.94	96.09	6,120,817	-0.38(-0.39%)
Apr 25, 2023	96.06	96.51	96.05	96.47	13,559,380	+0.95(+0.99%)
Apr 24, 2023	95.32	95.54	95.25	95.52	5,333,563	+0.46(+0.49%)
Apr 21, 2023	95.50	95.57	94.98	95.06	6,167,674	-0.23(-0.24%)
Apr 20, 2023	95.26	95.37	95.17	95.29	4,778,020	+0.55(+0.58%)
Apr 19, 2023	94.72	94.81	94.49	94.74	4,819,762	-0.20(-0.21%)
Apr 18, 2023	94.82	95.16	94.80	94.95	5,248,192	+0.15(+0.16%)
Apr 17, 2023	95.03	95.09	94.76	94.79	5,890,653	-0.61(-0.64%)
Apr 14, 2023	95.55	95.57	95.27	95.40	5,151,898	-0.47(-0.49%)
Apr 13, 2023	96.34	96.50	95.79	95.87	41,329,104	-0.32(-0.33%)
Apr 12, 2023	96.35	96.39	95.76	96.19	6,073,317	+0.28(+0.29%)
Apr 11, 2023	96.03	96.04	95.69	95.91	5,660,450	-0.04(-0.04%)
Apr 10, 2023	96.14	96.20	95.83	95.95	6,248,004	-0.95(-0.99%)
Apr 06, 2023	96.91	97.14	96.88	96.90	4,422,072	+0.03(+0.03%)
Apr 05, 2023	96.83	97.18	96.73	96.88	6,487,961	+0.41(+0.42%)
Apr 04, 2023	95.45	96.58	95.43	96.47	7,012,784	+0.62(+0.64%)
Apr 03, 2023	95.29	96.02	95.22	95.85	7,493,306	+0.45(+0.47%)
Mar 31, 2023	95.04	95.47	94.88	95.40	6,576,650	+0.52(+0.55%)
Mar 30, 2023	94.65	94.97	94.62	94.88	4,319,514	+0.14(+0.15%)
Mar 29, 2023	94.55	94.92	94.51	94.74	13,926,949	-0.16(-0.17%)
Mar 28, 2023	94.76	95.04	94.67	94.90	13,974,798	-0.06(-0.06%)
Mar 27, 2023	95.23	95.42	94.93	94.96	8,607,090	-1.18(-1.23%)
Mar 24, 2023	96.67	96.81	96.02	96.14	12,608,758	+0.03(+0.03%)
Mar 23, 2023	95.41	96.19	95.27	96.12	7,396,149	+0.55(+0.57%)
Mar 22, 2023	94.16	95.64	94.08	95.57	11,122,190	+1.24(+1.32%)
Mar 21, 2023	94.50	94.76	94.19	94.33	10,235,424	-0.83(-0.87%)
Mar 20, 2023	95.69	95.70	94.93	95.15	8,293,414	-0.39(-0.40%)
Mar 17, 2023	95.15	95.89	95.07	95.54	12,772,778	+1.12(+1.18%)
Mar 16, 2023	95.80	96.02	94.31	94.42	14,798,103	-0.86(-0.90%)
Mar 15, 2023	95.53	96.04	94.83	95.28	26,282,328	+1.36(+1.45%)
Mar 14, 2023	94.41	94.50	93.73	93.92	59,930,608	-0.90(-0.94%)
Mar 13, 2023	95.24	95.68	94.46	94.82	24,863,742	+1.14(+1.21%)
Mar 10, 2023	93.18	93.76	93.05	93.68	11,471,418	+1.69(+1.84%)
Mar 09, 2023	91.57	92.13	91.51	91.99	12,985,747	+0.57(+0.62%)
Mar 08, 2023	91.80	91.98	91.30	91.42	5,364,631	-0.03(-0.03%)
Mar 07, 2023	91.60	91.72	91.23	91.45	5,250,140	+0.01(+0.01%)
Mar 06, 2023	91.81	91.84	91.37	91.44	3,913,133	-0.16(-0.18%)
Mar 03, 2023	91.35	91.60	91.08	91.60	5,918,944	+0.73(+0.80%)
Mar 02, 2023	90.75	90.95	90.68	90.87	13,457,441	-0.38(-0.41%)
Mar 01, 2023	91.57	91.73	91.20	91.25	8,652,309	-0.74(-0.80%)
Feb 28, 2023	91.56	92.01	91.44	91.98	4,882,668	+0.14(+0.16%)
Feb 27, 2023	91.88	91.98	91.68	91.84	3,844,952	+0.28(+0.30%)
Feb 24, 2023	91.53	91.68	91.36	91.56	11,199,166	-0.56(-0.60%)
Feb 23, 2023	91.79	92.21	91.74	92.11	7,349,844	+0.36(+0.39%)
Feb 22, 2023	91.87	92.03	91.71	91.76	31,374,724	+0.16(+0.18%)
Feb 21, 2023	91.97	92.05	91.57	91.60	11,849,317	-1.01(-1.09%)
Feb 17, 2023	92.14	92.63	92.11	92.60	4,727,080	+0.26(+0.28%)
Feb 16, 2023	92.43	92.62	92.26	92.35	32,011,572	-0.31(-0.33%)
Feb 15, 2023	92.77	92.97	92.53	92.65	5,168,668	-0.28(-0.30%)
Feb 14, 2023	93.07	93.28	92.68	92.93	7,426,681	-0.42(-0.45%)
Feb 13, 2023	93.14	93.40	93.12	93.35	17,971,338	+0.22(+0.24%)
Feb 10, 2023	93.51	93.54	93.07	93.13	5,507,429	-0.45(-0.48%)
Feb 09, 2023	94.25	94.27	93.48	93.58	7,722,137	-0.42(-0.45%)
Feb 08, 2023	93.76	94.02	93.56	94.01	6,389,799	+0.35(+0.37%)
Feb 07, 2023	93.80	94.26	93.61	93.66	5,910,874	-0.23(-0.25%)
Feb 06, 2023	94.04	94.17	93.84	93.89	5,726,436	-0.82(-0.86%)
Feb 03, 2023	94.91	95.09	94.58	94.71	5,483,423	-1.03(-1.07%)
Feb 02, 2023	96.07	96.25	95.71	95.74	6,062,247	-0.04(-0.04%)
Feb 01, 2023	95.28	95.83	94.93	95.77	20,999,646	+0.68(+0.72%)
Jan 31, 2023	95.04	95.13	94.64	95.09	5,066,839	+0.48(+0.51%)
Jan 30, 2023	94.64	94.84	94.56	94.61	2,696,573	-0.30(-0.31%)
Jan 27, 2023	94.70	95.73	94.67	94.91	6,594,442	-0.14(-0.15%)
Jan 26, 2023	95.22	95.39	94.92	95.05	2,999,924	-0.35(-0.36%)
Jan 25, 2023	95.36	95.59	95.09	95.40	3,050,484	+0.11(+0.11%)
Jan 24, 2023	94.87	95.31	94.55	95.29	3,693,673	+0.55(+0.58%)
Jan 23, 2023	94.74	95.02	94.70	94.75	4,522,729	-0.31(-0.32%)
Jan 20, 2023	95.20	95.32	94.95	95.05	9,204,888	-0.63(-0.66%)
Jan 19, 2023	95.68	95.83	95.49	95.68	4,454,072	-0.18(-0.19%)
Jan 18, 2023	95.72	95.91	95.42	95.87	8,269,728	+1.28(+1.36%)
Jan 17, 2023	94.56	94.91	94.54	94.58	3,869,634	-0.30(-0.31%)
Jan 13, 2023	95.14	95.37	94.76	94.88	5,815,172	-0.51(-0.53%)
Jan 12, 2023	94.85	95.39	94.39	95.39	6,017,883	+0.84(+0.89%)
Jan 11, 2023	94.22	94.56	94.16	94.54	7,426,756	+0.60(+0.64%)
Jan 10, 2023	94.14	94.25	93.76	93.94	4,201,390	-0.59(-0.63%)
Jan 09, 2023	94.18	94.71	94.12	94.53	5,203,078	+0.24(+0.25%)
Jan 06, 2023	93.14	94.34	93.05	94.30	7,102,752	+1.20(+1.29%)
Jan 05, 2023	92.68	93.18	92.56	93.10	3,315,560	-0.13(-0.14%)
Jan 04, 2023	93.30	93.37	92.96	93.23	8,137,998	+0.71(+0.77%)
Jan 03, 2023	92.89	92.97	92.34	92.52	7,103,308	+0.72(+0.78%)
Dec 30, 2022	91.88	92.27	91.64	91.80	5,262,267	-0.38(-0.42%)
Dec 29, 2022	91.99	92.27	91.93	92.19	4,196,007	+0.45(+0.49%)
Dec 28, 2022	92.09	92.17	91.72	91.74	3,298,257	-0.22(-0.24%)
Dec 27, 2022	92.22	92.41	91.92	91.96	4,987,903	-0.78(-0.84%)
Dec 23, 2022	92.71	92.92	92.68	92.73	3,302,027	-0.42(-0.45%)
Dec 22, 2022	93.20	93.43	93.11	93.15	2,235,966	-0.03(-0.03%)
Dec 21, 2022	93.45	93.49	93.05	93.18	4,597,567	+0.11(+0.12%)
Dec 20, 2022	93.05	93.27	92.96	93.07	4,381,732	-0.68(-0.73%)
Dec 19, 2022	93.98	93.99	93.67	93.75	4,122,226	-0.77(-0.81%)
Dec 16, 2022	94.09	94.69	94.00	94.52	4,624,871	-0.24(-0.25%)
Dec 15, 2022	94.71	94.90	94.46	94.76	4,532,383	+0.18(+0.19%)
Dec 14, 2022	94.37	94.70	93.94	94.57	6,829,471	+0.26(+0.27%)
Dec 13, 2022	94.84	94.95	94.22	94.31	8,212,894	+0.84(+0.90%)
Dec 12, 2022	94.04	94.12	93.35	93.47	5,427,627	-0.13(-0.14%)
Dec 09, 2022	94.03	94.10	93.61	93.61	4,540,097	-0.70(-0.74%)
Dec 08, 2022	94.34	94.59	94.18	94.30	5,567,029	-0.54(-0.56%)
Dec 07, 2022	94.40	94.94	94.36	94.84	5,630,431	+0.82(+0.88%)
Dec 06, 2022	93.68	94.14	93.60	94.02	6,033,247	+0.57(+0.61%)
Dec 05, 2022	93.83	93.87	93.39	93.44	6,581,300	-0.96(-1.01%)
Dec 02, 2022	93.67	94.41	93.38	94.40	6,046,126	+0.19(+0.20%)
Dec 01, 2022	93.37	94.23	93.34	94.21	18,428,604	+1.02(+1.09%)
Nov 30, 2022	92.20	93.19	92.03	93.19	7,465,151	+0.83(+0.90%)
Nov 29, 2022	92.38	92.68	92.33	92.36	3,515,763	-0.39(-0.42%)
Nov 28, 2022	92.82	92.94	92.62	92.75	4,418,462	+0.04(+0.04%)
Nov 25, 2022	92.48	92.72	92.46	92.71	1,409,230	-0.03(-0.03%)
Nov 23, 2022	92.37	92.78	92.27	92.74	5,484,934	+0.50(+0.54%)
Nov 22, 2022	92.11	92.34	92.01	92.24	5,794,530	+0.53(+0.57%)
Nov 21, 2022	92.17	92.23	91.69	91.72	4,690,087	-0.06(-0.06%)
Nov 18, 2022	92.10	92.22	91.75	91.78	3,249,219	-0.32(-0.35%)
Nov 17, 2022	92.16	92.25	91.90	92.10	6,271,518	-0.63(-0.68%)
Nov 16, 2022	92.48	92.82	92.26	92.73	6,431,308	+0.68(+0.74%)
Nov 15, 2022	91.82	92.12	91.60	92.05	7,163,320	+0.68(+0.74%)
Nov 14, 2022	91.50	91.50	91.20	91.38	4,505,963	-0.22(-0.24%)
Nov 11, 2022	91.37	91.71	91.32	91.60	2,974,969	-0.19(-0.21%)
Nov 10, 2022	91.11	91.82	91.11	91.79	10,063,996	+2.01(+2.24%)
Nov 09, 2022	89.37	89.83	89.30	89.77	3,832,979	+0.31(+0.34%)
Nov 08, 2022	89.12	89.63	89.09	89.47	4,901,170	+0.59(+0.67%)
Nov 07, 2022	89.30	89.35	88.86	88.87	4,492,858	-0.32(-0.35%)
Nov 04, 2022	89.40	89.70	89.17	89.19	5,537,733	-0.19(-0.21%)
Nov 03, 2022	88.97	89.55	88.96	89.38	8,802,249	-0.39(-0.44%)
Nov 02, 2022	90.04	90.57	89.54	89.77	7,942,495	-0.15(-0.17%)
Nov 01, 2022	90.66	90.69	89.77	89.92	6,354,328	-0.02(-0.02%)
Oct 31, 2022	89.96	90.08	89.56	89.94	4,814,815	-0.41(-0.45%)
Oct 28, 2022	90.24	90.68	90.10	90.35	5,941,117	-0.47(-0.51%)
Oct 27, 2022	90.47	90.95	90.19	90.82	7,597,472	+0.64(+0.71%)
Oct 26, 2022	89.94	90.33	89.93	90.18	7,025,267	+0.46(+0.51%)
Oct 25, 2022	89.59	89.97	89.51	89.72	6,614,473	+1.11(+1.25%)
Oct 24, 2022	88.70	89.01	88.30	88.62	6,519,418	-0.11(-0.13%)
Oct 21, 2022	88.22	88.91	88.10	88.73	7,902,771	+0.20(+0.23%)
Oct 20, 2022	88.99	89.22	88.46	88.53	6,023,540	-0.67(-0.75%)
Oct 19, 2022	89.44	89.62	89.13	89.20	6,048,076	-0.94(-1.05%)
Oct 18, 2022	90.15	90.31	89.62	90.14	4,205,789	+0.23(+0.25%)
Oct 17, 2022	90.47	90.61	89.86	89.91	3,375,045	+0.10(+0.11%)
Oct 14, 2022	90.81	90.82	89.77	89.82	6,179,725	-0.50(-0.56%)
Oct 13, 2022	89.53	90.73	89.52	90.32	6,529,182	-0.38(-0.42%)
Oct 12, 2022	90.28	90.82	90.23	90.70	6,138,056	+0.30(+0.33%)
Oct 11, 2022	90.48	90.91	90.16	90.41	5,771,655	+0.23(+0.25%)
Oct 10, 2022	90.58	90.64	89.86	90.18	4,019,346	-0.53(-0.59%)
Oct 07, 2022	90.68	91.01	90.57	90.71	5,338,001	-0.45(-0.49%)
Oct 06, 2022	91.51	91.63	91.04	91.16	11,944,373	-0.50(-0.55%)
Oct 05, 2022	91.99	92.02	91.44	91.67	9,031,165	-0.88(-0.95%)
Oct 04, 2022	92.72	93.07	92.37	92.54	7,727,245	+0.19(+0.21%)