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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 107.08 107.35 107.03 107.31 7,846,311 +0.13(+0.12%)
Sep 29, 2021 107.30 107.44 106.98 107.18 8,980,140 +0.11(+0.10%)
Sep 28, 2021 107.09 107.31 106.85 107.07 11,053,881 -0.41(-0.38%)
Sep 27, 2021 107.48 107.67 107.45 107.48 7,238,782 -0.29(-0.27%)
Sep 24, 2021 107.95 107.96 107.70 107.77 11,303,598 -0.33(-0.30%)
Sep 23, 2021 108.58 108.61 108.10 108.10 11,434,721 -0.99(-0.90%)
Sep 22, 2021 108.98 109.18 108.78 109.08 11,774,330 +0.10(+0.09%)
Sep 21, 2021 109.08 109.11 108.92 108.98 5,226,570 -0.07(-0.06%)
Sep 20, 2021 108.89 109.17 108.80 109.05 9,428,556 +0.55(+0.51%)
Sep 17, 2021 108.54 108.57 108.39 108.50 8,172,492 -0.32(-0.29%)
Sep 16, 2021 108.78 108.98 108.67 108.81 6,101,339 -0.34(-0.32%)
Sep 15, 2021 109.28 109.30 108.97 109.16 5,485,291 -0.19(-0.17%)
Sep 14, 2021 109.12 109.46 109.06 109.34 7,506,061 +0.41(+0.38%)
Sep 13, 2021 108.91 109.03 108.88 108.94 4,583,857 +0.12(+0.11%)
Sep 10, 2021 108.91 109.00 108.70 108.81 8,747,332 -0.34(-0.31%)
Sep 09, 2021 108.89 109.27 108.80 109.15 7,525,926 +0.31(+0.28%)
Sep 08, 2021 108.69 108.92 108.63 108.84 6,491,640 +0.30(+0.27%)
Sep 07, 2021 108.59 108.67 108.45 108.54 7,621,516 -0.43(-0.39%)
Sep 03, 2021 108.98 109.02 108.86 108.97 5,356,399 -0.26(-0.24%)
Sep 02, 2021 109.22 109.23 109.10 109.23 3,195,537 +0.13(+0.12%)
Sep 01, 2021 109.20 109.24 109.01 109.10 15,974,254 +0.05(+0.04%)
Aug 31, 2021 109.20 109.35 109.01 109.06 7,970,374 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,318 +0.22(+0.21%)
Aug 27, 2021 108.69 109.05 108.55 109.04 6,837,846 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.69 7,360,286 +0.00(+0.00%)
Aug 25, 2021 109.08 109.12 108.64 108.69 6,311,754 -0.43(-0.39%)
Aug 24, 2021 109.28 109.37 109.09 109.12 3,921,197 -0.30(-0.27%)
Aug 23, 2021 109.36 109.43 109.27 109.42 4,253,035 +0.03(+0.03%)
Aug 20, 2021 109.49 109.56 109.28 109.39 6,995,225 -0.10(-0.09%)
Aug 19, 2021 109.48 109.56 109.39 109.49 6,707,193 +0.24(+0.22%)
Aug 18, 2021 109.26 109.35 109.02 109.25 7,548,551 -0.06(-0.05%)
Aug 17, 2021 109.34 109.55 109.28 109.31 8,364,751 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.36 109.36 7,443,571 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,586 +0.62(+0.58%)
Aug 12, 2021 108.50 108.61 108.37 108.50 7,448,001 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,794,000 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,561 -0.20(-0.19%)
Aug 09, 2021 109.08 109.19 108.69 108.69 11,649,257 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,504 -0.65(-0.60%)
Aug 05, 2021 109.73 109.79 109.49 109.57 5,549,237 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.62 109.97 8,106,427 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,408 +0.03(+0.03%)
Aug 02, 2021 109.66 110.18 109.56 109.97 24,533,250 +0.48(+0.44%)
Jul 30, 2021 109.37 109.55 109.36 109.49 6,081,166 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,718 -0.34(-0.31%)
Jul 28, 2021 109.22 109.53 109.06 109.52 12,399,620 +0.09(+0.08%)
Jul 27, 2021 109.40 109.49 109.30 109.42 9,268,620 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,644,072 -0.07(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,610 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,390 +0.25(+0.23%)
Jul 21, 2021 109.13 109.21 108.85 108.95 7,996,854 -0.63(-0.58%)
Jul 20, 2021 110.19 110.24 109.49 109.58 9,384,516 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,101,066 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,847,056 -0.02(-0.02%)
Jul 15, 2021 108.63 108.86 108.39 108.81 6,132,987 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.35 6,481,927 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,189 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,156 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,568 -0.55(-0.50%)
Jul 08, 2021 108.75 109.00 108.66 108.83 7,921,296 +0.28(+0.26%)
Jul 07, 2021 108.44 108.74 108.33 108.55 8,016,407 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,325 +0.57(+0.53%)
Jul 02, 2021 107.40 107.67 107.38 107.67 5,452,786 +0.39(+0.36%)
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.