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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	95.58	95.87	95.52	95.62	7,883,405	-0.24(-0.25%)
Dec 28, 2023	96.03	96.19	95.76	95.86	4,897,258	-0.17(-0.18%)
Dec 27, 2023	95.69	96.07	95.62	96.03	7,436,734	+0.74(+0.78%)
Dec 26, 2023	95.19	95.38	95.17	95.29	3,376,215	+0.06(+0.06%)
Dec 22, 2023	95.50	95.51	95.09	95.23	5,006,436	-0.09(-0.09%)
Dec 21, 2023	95.67	95.73	95.19	95.32	9,029,911	-0.15(-0.16%)
Dec 20, 2023	95.22	95.53	95.02	95.47	12,785,306	+0.47(+0.49%)
Dec 19, 2023	94.98	95.18	94.93	95.00	9,137,816	+0.18(+0.19%)
Dec 18, 2023	94.85	94.86	94.67	94.82	8,721,779	-0.21(-0.22%)
Dec 15, 2023	94.93	95.18	94.88	95.03	9,501,992	-0.08(-0.08%)
Dec 14, 2023	94.81	95.30	94.76	95.11	32,698,990	+0.78(+0.83%)
Dec 13, 2023	93.22	94.44	93.15	94.33	16,364,450	+1.38(+1.49%)
Dec 12, 2023	92.74	93.00	92.64	92.94	7,342,744	+0.20(+0.21%)
Dec 11, 2023	92.54	92.79	92.35	92.75	10,621,749	+0.01(+0.01%)
Dec 08, 2023	92.82	92.93	92.52	92.74	14,015,552	-0.60(-0.65%)
Dec 07, 2023	93.28	93.63	93.24	93.34	13,909,115	-0.14(-0.15%)
Dec 06, 2023	93.30	93.57	93.19	93.48	14,206,150	+0.38(+0.41%)
Dec 05, 2023	92.84	93.19	92.78	93.09	25,784,964	+0.65(+0.70%)
Dec 04, 2023	92.47	92.68	92.24	92.44	16,616,530	-0.39(-0.41%)
Dec 01, 2023	91.94	92.88	91.91	92.83	21,673,090	+0.87(+0.94%)
Nov 30, 2023	92.07	92.10	91.77	91.96	18,724,922	-0.45(-0.49%)
Nov 29, 2023	92.26	92.51	92.13	92.41	19,376,490	+0.48(+0.52%)
Nov 28, 2023	91.42	91.96	91.37	91.93	13,777,417	+0.40(+0.44%)
Nov 27, 2023	91.11	91.53	91.05	91.53	9,690,036	+0.69(+0.76%)
Nov 24, 2023	90.92	90.98	90.82	90.84	4,190,942	-0.47(-0.52%)
Nov 22, 2023	91.48	91.55	91.08	91.31	7,369,697	-0.03(-0.03%)
Nov 21, 2023	91.33	91.47	91.10	91.34	9,297,799	+0.12(+0.13%)
Nov 20, 2023	90.91	91.28	90.88	91.22	7,599,346	+0.13(+0.14%)
Nov 17, 2023	91.14	91.19	90.91	91.09	8,595,582	+0.06(+0.06%)
Nov 16, 2023	90.89	91.17	90.88	91.03	10,539,415	+0.68(+0.75%)
Nov 15, 2023	90.62	90.63	90.27	90.35	13,172,794	-0.71(-0.78%)
Nov 14, 2023	90.99	91.13	90.85	91.06	14,538,314	+1.35(+1.50%)
Nov 13, 2023	89.42	89.74	89.28	89.71	9,071,164	-0.05(-0.05%)
Nov 10, 2023	90.04	90.05	89.66	89.76	10,843,712	+0.10(+0.11%)
Nov 09, 2023	90.40	90.41	89.61	89.66	17,337,296	-0.90(-0.99%)
Nov 08, 2023	90.22	90.64	90.21	90.56	11,293,069	+0.36(+0.40%)
Nov 07, 2023	89.97	90.39	89.97	90.20	13,397,542	+0.51(+0.57%)
Nov 06, 2023	89.87	89.90	89.58	89.68	11,423,940	-0.52(-0.58%)
Nov 03, 2023	90.61	90.81	90.20	90.21	23,499,218	+0.69(+0.77%)
Nov 02, 2023	89.65	89.80	89.32	89.52	14,386,804	+0.55(+0.62%)
Nov 01, 2023	88.21	89.02	88.16	88.97	22,796,138	+1.01(+1.15%)
Oct 31, 2023	88.19	88.38	87.93	87.95	11,792,405	-0.19(-0.21%)
Oct 30, 2023	88.00	88.29	87.84	88.14	11,227,652	-0.29(-0.33%)
Oct 27, 2023	88.23	88.44	88.07	88.43	11,844,662	+0.14(+0.16%)
Oct 26, 2023	87.72	88.33	87.70	88.30	16,196,993	+0.67(+0.76%)
Oct 25, 2023	87.94	87.97	87.52	87.63	15,452,505	-0.78(-0.88%)
Oct 24, 2023	88.18	88.41	87.97	88.40	11,108,963	+0.16(+0.18%)
Oct 23, 2023	87.52	88.36	87.38	88.25	12,595,110	+0.42(+0.48%)
Oct 20, 2023	87.64	87.96	87.62	87.83	12,931,687	+0.51(+0.58%)
Oct 19, 2023	87.51	87.86	87.23	87.32	27,621,322	-0.43(-0.49%)
Oct 18, 2023	87.92	88.05	87.60	87.76	14,050,992	-0.41(-0.47%)
Oct 17, 2023	88.26	88.39	88.01	88.17	11,399,974	-0.87(-0.98%)
Oct 16, 2023	89.05	89.11	88.92	89.04	7,382,326	-0.53(-0.59%)
Oct 13, 2023	89.65	89.69	89.40	89.57	10,057,665	+0.57(+0.64%)
Oct 12, 2023	89.67	89.72	88.89	89.00	13,095,186	-0.86(-0.96%)
Oct 11, 2023	89.73	89.93	89.53	89.87	15,091,527	+0.49(+0.55%)
Oct 10, 2023	89.10	89.62	88.99	89.38	11,722,197	-0.18(-0.20%)
Oct 09, 2023	89.09	89.55	88.95	89.55	5,914,789	+1.13(+1.28%)
Oct 06, 2023	88.13	88.70	88.05	88.42	12,485,233	-0.52(-0.58%)
Oct 05, 2023	88.98	89.00	88.76	88.94	11,526,433	+0.17(+0.19%)
Oct 04, 2023	88.49	88.83	88.29	88.78	14,300,141	+0.56(+0.63%)
Oct 03, 2023	88.77	88.93	88.17	88.22	21,762,436	-0.74(-0.83%)
Oct 02, 2023	89.23	89.33	88.84	88.95	21,401,076	-0.73(-0.81%)
Sep 29, 2023	90.03	90.12	89.54	89.68	13,775,312	+0.02(+0.02%)
Sep 28, 2023	89.21	89.68	88.96	89.66	11,902,550	+0.24(+0.27%)
Sep 27, 2023	90.05	90.09	89.18	89.42	10,812,024	-0.40(-0.45%)
Sep 26, 2023	90.01	90.07	89.71	89.82	8,458,007	-0.03(-0.03%)
Sep 25, 2023	89.94	89.95	89.81	89.85	11,960,819	-0.67(-0.74%)
Sep 22, 2023	90.25	90.59	90.18	90.51	8,821,622	+0.35(+0.39%)
Sep 21, 2023	90.21	90.30	90.10	90.16	8,892,802	-0.68(-0.74%)
Sep 20, 2023	91.16	91.29	90.82	90.84	10,981,022	-0.07(-0.08%)
Sep 19, 2023	91.03	91.20	90.87	90.91	7,697,374	-0.33(-0.36%)
Sep 18, 2023	91.03	91.30	91.03	91.24	4,720,593	+0.09(+0.10%)
Sep 15, 2023	91.28	91.34	91.08	91.15	9,567,151	-0.28(-0.31%)
Sep 14, 2023	91.71	91.79	91.38	91.43	6,557,657	-0.21(-0.22%)
Sep 13, 2023	91.39	91.77	91.37	91.64	6,817,465	+0.11(+0.12%)
Sep 12, 2023	91.43	91.55	91.33	91.53	5,104,831	+0.13(+0.14%)
Sep 11, 2023	91.37	91.49	91.30	91.41	4,413,656	-0.16(-0.17%)
Sep 08, 2023	91.77	91.90	91.52	91.56	4,747,410	+0.02(+0.02%)
Sep 07, 2023	91.44	91.58	91.35	91.54	7,289,375	+0.31(+0.34%)
Sep 06, 2023	91.62	91.64	91.18	91.23	7,500,336	-0.23(-0.26%)
Sep 05, 2023	91.76	91.77	91.42	91.46	5,099,698	-0.56(-0.61%)
Sep 01, 2023	92.60	92.61	91.90	92.02	7,911,434	-0.57(-0.61%)
Aug 31, 2023	92.51	92.73	92.42	92.59	6,314,587	+0.19(+0.20%)
Aug 30, 2023	92.53	92.58	92.35	92.40	6,498,324	-0.01(-0.01%)
Aug 29, 2023	91.54	92.45	91.52	92.41	7,232,961	+0.65(+0.71%)
Aug 28, 2023	91.72	91.79	91.52	91.76	3,380,554	+0.25(+0.28%)
Aug 25, 2023	91.41	91.74	91.16	91.50	8,084,440	-0.03(-0.03%)
Aug 24, 2023	91.59	91.86	91.51	91.53	5,872,847	-0.34(-0.37%)
Aug 23, 2023	91.45	91.88	91.41	91.88	8,754,762	+0.99(+1.09%)
Aug 22, 2023	90.77	90.99	90.68	90.89	6,482,234	+0.04(+0.04%)
Aug 21, 2023	90.99	91.03	90.74	90.85	11,123,473	-0.57(-0.62%)
Aug 18, 2023	91.31	91.62	91.26	91.42	7,689,933	+0.27(+0.30%)
Aug 17, 2023	91.22	91.29	90.89	91.14	10,102,502	-0.12(-0.13%)
Aug 16, 2023	91.59	91.81	91.19	91.26	7,371,226	-0.35(-0.38%)
Aug 15, 2023	91.69	91.98	91.56	91.61	9,831,946	-0.18(-0.19%)
Aug 14, 2023	91.79	92.06	91.59	91.79	6,367,051	-0.15(-0.16%)
Aug 11, 2023	92.04	92.36	91.89	91.93	6,056,337	-0.49(-0.53%)
Aug 10, 2023	93.14	93.31	92.41	92.42	8,664,247	-0.71(-0.77%)
Aug 09, 2023	93.08	93.29	93.04	93.14	5,444,376	+0.06(+0.06%)
Aug 08, 2023	93.09	93.31	92.97	93.08	5,530,463	+0.47(+0.51%)
Aug 07, 2023	92.72	92.76	92.50	92.61	4,103,139	-0.22(-0.24%)
Aug 04, 2023	92.20	92.91	92.20	92.83	10,433,967	+0.98(+1.06%)
Aug 03, 2023	91.91	92.05	91.77	91.86	11,322,295	-0.68(-0.74%)
Aug 02, 2023	92.45	92.57	92.16	92.54	8,200,497	-0.19(-0.20%)
Aug 01, 2023	92.82	92.96	92.57	92.73	7,898,759	-0.55(-0.58%)
Jul 31, 2023	93.11	93.43	93.10	93.27	6,515,671	+0.12(+0.13%)
Jul 28, 2023	93.07	93.27	92.98	93.15	5,947,621	+0.30(+0.33%)
Jul 27, 2023	93.51	93.62	92.72	92.85	8,748,504	-1.02(-1.09%)
Jul 26, 2023	93.77	93.92	93.49	93.87	5,009,354	+0.32(+0.34%)
Jul 25, 2023	93.36	93.61	93.35	93.55	4,187,521	-0.18(-0.19%)
Jul 24, 2023	94.12	94.22	93.69	93.73	7,648,464	-0.22(-0.24%)
Jul 21, 2023	94.08	94.17	93.92	93.95	4,680,914	+0.08(+0.08%)
Jul 20, 2023	94.14	94.18	93.71	93.87	9,737,883	-0.75(-0.79%)
Jul 19, 2023	94.47	94.68	94.29	94.62	5,193,250	+0.32(+0.34%)
Jul 18, 2023	94.50	94.61	94.24	94.30	3,722,483	+0.11(+0.11%)
Jul 17, 2023	94.11	94.28	93.99	94.20	3,266,627	+0.16(+0.17%)
Jul 14, 2023	94.30	94.42	94.00	94.04	7,689,409	-0.47(-0.49%)
Jul 13, 2023	94.18	94.57	94.08	94.51	10,000,683	+0.78(+0.83%)
Jul 12, 2023	93.44	93.86	93.30	93.73	8,473,624	+0.91(+0.98%)
Jul 11, 2023	92.80	92.96	92.68	92.82	6,494,741	+0.19(+0.21%)
Jul 10, 2023	92.30	92.76	92.30	92.63	6,797,711	+0.48(+0.52%)
Jul 07, 2023	92.13	92.50	92.10	92.15	6,751,784	-0.12(-0.13%)
Jul 06, 2023	92.32	92.41	91.93	92.27	9,531,063	-0.76(-0.82%)
Jul 05, 2023	93.48	93.52	92.91	93.03	10,455,880	-0.45(-0.48%)
Jul 03, 2023	93.84	94.13	93.48	93.48	4,811,241	-0.41(-0.43%)
Jun 30, 2023	93.71	93.94	93.60	93.88	7,717,908	+0.20(+0.22%)
Jun 29, 2023	93.79	93.86	93.51	93.68	8,508,073	-0.97(-1.03%)
Jun 28, 2023	94.41	94.69	94.22	94.65	5,409,532	+0.38(+0.40%)
Jun 27, 2023	94.58	94.75	94.14	94.27	4,890,028	-0.33(-0.35%)
Jun 26, 2023	94.61	94.68	94.43	94.60	3,063,346	+0.23(+0.25%)
Jun 23, 2023	94.72	94.76	94.25	94.37	4,231,178	+0.39(+0.41%)
Jun 22, 2023	94.23	94.39	93.91	93.98	4,220,889	-0.53(-0.57%)
Jun 21, 2023	94.17	94.59	94.03	94.51	5,267,848	+0.09(+0.09%)
Jun 20, 2023	94.32	94.65	94.32	94.43	5,635,875	+0.28(+0.30%)
Jun 16, 2023	94.09	94.32	93.87	94.14	6,727,335	-0.41(-0.43%)
Jun 15, 2023	94.38	94.62	94.25	94.55	6,131,816	-1.51(-1.58%)
May 08, 2023	96.06	96.27	96.02	96.07	7,242,709	-0.59(-0.61%)
May 05, 2023	96.62	96.70	96.42	96.66	11,607,288	-0.52(-0.54%)
May 04, 2023	96.94	97.74	96.92	97.18	12,390,736	-0.02(-0.02%)
May 03, 2023	96.83	97.23	96.66	97.20	9,833,782	+0.63(+0.65%)
May 02, 2023	95.66	96.60	95.60	96.57	8,808,493	+1.24(+1.30%)
May 01, 2023	96.10	96.15	95.20	95.33	17,989,022	-1.14(-1.18%)
Apr 28, 2023	96.33	96.48	96.12	96.47	9,430,515	+0.72(+0.75%)
Apr 27, 2023	95.98	96.03	95.64	95.75	5,237,102	-0.63(-0.65%)
Apr 26, 2023	96.74	96.85	96.23	96.38	6,102,684	-0.38(-0.39%)
Apr 25, 2023	96.35	96.80	96.33	96.76	13,519,210	+0.95(+0.99%)
Apr 24, 2023	95.61	95.83	95.54	95.81	5,317,763	+0.46(+0.49%)
Apr 21, 2023	95.78	95.86	95.27	95.34	6,149,402	-0.23(-0.24%)
Apr 20, 2023	95.55	95.65	95.45	95.58	4,763,865	+0.55(+0.58%)
Apr 19, 2023	95.01	95.09	94.77	95.03	4,805,483	-0.20(-0.21%)
Apr 18, 2023	95.10	95.44	95.08	95.23	5,232,644	+0.15(+0.16%)
Apr 17, 2023	95.32	95.37	95.04	95.07	5,873,202	-0.61(-0.64%)
Apr 14, 2023	95.84	95.86	95.56	95.68	5,136,636	-0.47(-0.49%)
Apr 13, 2023	96.63	96.79	96.08	96.16	41,206,668	-0.32(-0.33%)
Apr 12, 2023	96.64	96.68	96.04	96.48	6,055,325	+0.28(+0.29%)
Apr 11, 2023	96.31	96.32	95.97	96.20	5,643,681	-0.04(-0.04%)
Apr 10, 2023	96.43	96.49	96.12	96.23	6,229,494	-0.96(-0.99%)
Apr 06, 2023	97.20	97.42	97.17	97.19	4,408,972	+0.03(+0.03%)
Apr 05, 2023	97.11	97.47	97.02	97.16	6,468,740	+0.41(+0.42%)
Apr 04, 2023	95.73	96.86	95.71	96.76	6,992,008	+0.62(+0.64%)
Apr 03, 2023	95.58	96.30	95.50	96.14	7,471,107	+0.45(+0.47%)
Mar 31, 2023	95.32	95.75	95.17	95.69	6,557,166	+0.52(+0.55%)
Mar 30, 2023	94.93	95.25	94.90	95.17	4,306,718	+0.14(+0.15%)
Mar 29, 2023	94.83	95.20	94.79	95.02	13,885,691	-0.16(-0.17%)
Mar 28, 2023	95.04	95.32	94.95	95.18	13,933,397	-0.06(-0.06%)
Mar 27, 2023	95.51	95.71	95.21	95.24	8,581,592	-1.19(-1.23%)
Mar 24, 2023	96.96	97.10	96.30	96.43	12,571,404	+0.03(+0.03%)
Mar 23, 2023	95.70	96.48	95.55	96.40	7,374,237	+0.55(+0.57%)
Mar 22, 2023	94.44	95.93	94.36	95.85	11,089,241	+1.25(+1.32%)
Mar 21, 2023	94.78	95.04	94.47	94.61	10,205,102	-0.83(-0.87%)
Mar 20, 2023	95.98	95.99	95.21	95.44	8,268,845	-0.39(-0.40%)
Mar 17, 2023	95.44	96.17	95.35	95.82	12,734,938	+1.12(+1.18%)
Mar 16, 2023	96.08	96.30	94.59	94.70	14,754,264	-0.86(-0.90%)
Mar 15, 2023	95.81	96.32	95.11	95.56	26,204,466	+1.36(+1.45%)
Mar 14, 2023	94.69	94.78	94.01	94.20	59,753,064	-0.90(-0.94%)
Mar 13, 2023	95.52	95.97	94.74	95.10	24,790,084	+1.14(+1.21%)
Mar 10, 2023	93.46	94.04	93.32	93.96	11,437,434	+1.70(+1.84%)
Mar 09, 2023	91.84	92.40	91.79	92.26	12,947,277	+0.57(+0.62%)
Mar 08, 2023	92.08	92.25	91.57	91.69	5,348,738	-0.03(-0.03%)
Mar 07, 2023	91.87	91.99	91.50	91.72	5,234,586	+0.01(+0.01%)
Mar 06, 2023	92.09	92.11	91.65	91.71	3,901,541	-0.16(-0.18%)
Mar 03, 2023	91.62	91.87	91.35	91.87	5,901,409	+0.73(+0.81%)
Mar 02, 2023	91.02	91.22	90.95	91.14	13,417,573	-0.38(-0.41%)
Mar 01, 2023	91.84	92.00	91.47	91.52	8,626,676	-0.74(-0.80%)
Feb 28, 2023	91.83	92.28	91.71	92.25	4,868,204	+0.14(+0.16%)
Feb 27, 2023	92.16	92.25	91.96	92.11	3,833,561	+0.28(+0.30%)
Feb 24, 2023	91.80	91.96	91.63	91.83	11,165,989	-0.56(-0.60%)
Feb 23, 2023	92.06	92.48	92.01	92.39	7,328,071	+0.36(+0.39%)
Feb 22, 2023	92.14	92.30	91.98	92.03	31,281,776	+0.16(+0.18%)
Feb 21, 2023	92.24	92.32	91.84	91.87	11,814,214	-1.01(-1.09%)
Feb 17, 2023	92.42	92.90	92.39	92.88	4,713,076	+0.26(+0.28%)
Feb 16, 2023	92.71	92.90	92.53	92.62	31,916,740	-0.31(-0.33%)
Feb 15, 2023	93.04	93.25	92.80	92.93	5,153,356	-0.28(-0.30%)
Feb 14, 2023	93.34	93.56	92.96	93.21	7,404,680	-0.42(-0.45%)
Feb 13, 2023	93.42	93.68	93.40	93.63	17,918,100	+0.22(+0.24%)
Feb 10, 2023	93.79	93.81	93.34	93.41	5,491,113	-0.45(-0.48%)
Feb 09, 2023	94.53	94.55	93.76	93.86	7,699,260	-0.42(-0.45%)
Feb 08, 2023	94.04	94.30	93.83	94.29	6,370,870	+0.35(+0.37%)
Feb 07, 2023	94.07	94.54	93.89	93.94	5,893,363	-0.23(-0.25%)
Feb 06, 2023	94.32	94.45	94.12	94.17	5,709,472	-0.82(-0.86%)
Feb 03, 2023	95.19	95.38	94.86	94.99	5,467,179	-1.03(-1.07%)
Feb 02, 2023	96.36	96.54	96.00	96.02	6,044,288	-0.04(-0.04%)
Feb 01, 2023	95.57	96.12	95.21	96.06	20,937,436	+0.69(+0.72%)
Jan 31, 2023	95.33	95.41	94.92	95.37	5,051,828	+0.48(+0.51%)
Jan 30, 2023	94.92	95.12	94.84	94.89	2,688,584	-0.30(-0.31%)
Jan 27, 2023	94.98	96.02	94.95	95.19	6,574,906	-0.14(-0.15%)
Jan 26, 2023	95.50	95.68	95.20	95.33	2,991,037	-0.35(-0.36%)
Jan 25, 2023	95.64	95.87	95.37	95.68	3,041,447	+0.11(+0.11%)
Jan 24, 2023	95.15	95.59	94.83	95.58	3,682,730	+0.55(+0.58%)
Jan 23, 2023	95.02	95.31	94.98	95.03	4,509,330	-0.31(-0.32%)
Jan 20, 2023	95.48	95.60	95.23	95.33	9,177,619	-0.63(-0.66%)
Jan 19, 2023	95.96	96.11	95.78	95.97	4,440,877	-0.18(-0.19%)
Jan 18, 2023	96.01	96.19	95.70	96.15	8,245,229	+1.29(+1.36%)
Jan 17, 2023	94.84	95.19	94.83	94.86	3,858,170	-0.30(-0.31%)
Jan 13, 2023	95.42	95.65	95.04	95.16	5,797,945	-0.51(-0.53%)
Jan 12, 2023	95.13	95.67	94.67	95.67	6,000,055	+0.85(+0.89%)
Jan 11, 2023	94.50	94.84	94.44	94.83	7,404,754	+0.61(+0.64%)
Jan 10, 2023	94.42	94.53	94.04	94.22	4,188,944	-0.60(-0.63%)
Jan 09, 2023	94.46	94.99	94.40	94.82	5,187,664	+0.24(+0.25%)
Jan 06, 2023	93.41	94.62	93.33	94.58	7,081,710	+1.20(+1.29%)
Jan 05, 2023	92.96	93.46	92.83	93.37	3,305,738	-0.13(-0.14%)
Jan 04, 2023	93.58	93.65	93.24	93.51	8,113,890	+0.71(+0.77%)