Skip to main content

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

94.63 -0.12 (-0.13%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 92.10 92.55 91.98 92.52 4,854,136 +0.14(+0.16%)
Feb 27, 2023 92.42 92.52 92.22 92.38 3,822,483 +0.28(+0.30%)
Feb 24, 2023 92.07 92.22 91.89 92.10 11,133,722 -0.56(-0.60%)
Feb 23, 2023 92.33 92.75 92.28 92.66 7,306,894 +0.36(+0.39%)
Feb 22, 2023 92.41 92.57 92.25 92.30 31,191,380 +0.16(+0.18%)
Feb 21, 2023 92.51 92.59 92.11 92.13 11,780,074 -1.01(-1.09%)
Feb 17, 2023 92.69 93.17 92.66 93.15 4,699,456 +0.26(+0.28%)
Feb 16, 2023 92.98 93.17 92.80 92.89 31,824,508 -0.31(-0.33%)
Feb 15, 2023 93.31 93.52 93.07 93.20 5,138,465 -0.28(-0.30%)
Feb 14, 2023 93.61 93.83 93.23 93.48 7,383,282 -0.43(-0.45%)
Feb 13, 2023 93.69 93.95 93.67 93.90 17,866,320 +0.22(+0.24%)
Feb 10, 2023 94.06 94.09 93.61 93.68 5,475,245 -0.45(-0.48%)
Feb 09, 2023 94.80 94.82 94.03 94.13 7,677,012 -0.43(-0.45%)
Feb 08, 2023 94.31 94.57 94.11 94.56 6,352,459 +0.35(+0.37%)
Feb 07, 2023 94.35 94.81 94.16 94.21 5,876,333 -0.23(-0.25%)
Feb 06, 2023 94.59 94.72 94.40 94.44 5,692,973 -0.82(-0.86%)
Feb 03, 2023 95.47 95.65 95.14 95.27 5,451,380 -1.03(-1.07%)
Feb 02, 2023 96.64 96.82 96.27 96.30 6,026,822 -0.04(-0.04%)
Feb 01, 2023 95.84 96.40 95.49 96.34 20,876,932 +0.69(+0.72%)
Jan 31, 2023 95.60 95.69 95.20 95.65 5,037,230 +0.48(+0.51%)
Jan 30, 2023 95.20 95.40 95.12 95.17 2,680,815 -0.30(-0.31%)
Jan 27, 2023 95.25 96.30 95.23 95.47 6,555,907 -0.14(-0.15%)
Jan 26, 2023 95.77 95.95 95.48 95.61 2,982,394 -0.35(-0.36%)
Jan 25, 2023 95.92 96.15 95.65 95.96 3,032,658 +0.11(+0.11%)
Jan 24, 2023 95.43 95.87 95.11 95.85 3,672,088 +0.55(+0.58%)
Jan 23, 2023 95.29 95.58 95.26 95.30 4,496,300 -0.31(-0.32%)
Jan 20, 2023 95.76 95.88 95.50 95.61 9,151,099 -0.64(-0.66%)
Jan 19, 2023 96.24 96.39 96.05 96.25 4,428,043 -0.18(-0.19%)
Jan 18, 2023 96.29 96.47 95.98 96.43 8,221,403 +1.29(+1.36%)
Jan 17, 2023 95.12 95.47 95.10 95.14 3,847,021 -0.30(-0.31%)
Jan 13, 2023 95.70 95.93 95.31 95.44 5,781,191 -0.51(-0.53%)
Jan 12, 2023 95.41 95.95 94.95 95.95 5,982,717 +0.85(+0.89%)
Jan 11, 2023 94.77 95.12 94.71 95.10 7,383,357 +0.61(+0.64%)
Jan 10, 2023 94.69 94.80 94.31 94.49 4,176,839 -0.60(-0.63%)
Jan 09, 2023 94.73 95.26 94.68 95.09 5,172,673 +0.24(+0.25%)
Jan 06, 2023 93.68 94.90 93.60 94.85 7,061,246 +1.21(+1.29%)
Jan 05, 2023 93.23 93.73 93.10 93.64 3,296,186 -0.13(-0.14%)
Jan 04, 2023 93.85 93.92 93.51 93.78 8,090,443 +0.71(+0.77%)
Jan 03, 2023 93.43 93.51 92.88 93.07 7,061,799 +0.72(+0.78%)
Dec 30, 2022 92.42 92.81 92.18 92.34 5,231,517 -0.39(-0.42%)
Dec 29, 2022 92.53 92.81 92.47 92.73 4,171,487 +0.45(+0.49%)
Dec 28, 2022 92.63 92.71 92.26 92.28 3,278,983 -0.22(-0.24%)
Dec 27, 2022 92.77 92.95 92.46 92.50 4,958,756 -0.78(-0.84%)
Dec 23, 2022 93.26 93.47 93.22 93.28 3,282,732 -0.42(-0.45%)
Dec 22, 2022 93.75 93.98 93.65 93.70 2,222,900 -0.03(-0.03%)
Dec 21, 2022 94.00 94.04 93.60 93.73 4,570,701 +0.12(+0.12%)
Dec 20, 2022 93.60 93.82 93.51 93.62 4,356,127 -0.68(-0.73%)
Dec 19, 2022 94.53 94.54 94.22 94.30 4,098,137 -0.77(-0.81%)
Dec 16, 2022 94.65 95.24 94.55 95.07 4,597,845 -0.24(-0.25%)
Dec 15, 2022 95.26 95.46 95.01 95.31 4,505,897 +0.19(+0.19%)
Dec 14, 2022 94.92 95.25 94.50 95.13 6,789,563 +0.26(+0.27%)
Dec 13, 2022 95.40 95.51 94.78 94.87 8,164,901 +0.85(+0.90%)
Dec 12, 2022 94.59 94.67 93.90 94.02 5,395,910 -0.13(-0.14%)
Dec 09, 2022 94.58 94.66 94.16 94.16 4,513,567 -0.70(-0.74%)
Dec 08, 2022 94.90 95.14 94.73 94.86 5,534,474 -0.54(-0.56%)
Dec 07, 2022 94.95 95.50 94.92 95.40 5,597,529 +0.83(+0.88%)
Dec 06, 2022 94.23 94.69 94.15 94.57 5,997,991 +0.58(+0.61%)
Dec 05, 2022 94.39 94.42 93.94 93.99 6,542,842 -0.96(-1.01%)
Dec 02, 2022 94.22 94.96 93.92 94.95 6,010,795 +0.19(+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.