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

98.67 -0.28 (-0.29%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.55 92.53 91.39 92.53 7,518,066 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,684 -0.39(-0.42%)
Nov 28, 2022 92.16 92.29 91.97 92.10 4,449,781 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,219 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.62 92.09 5,523,812 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.36 91.60 5,835,604 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.07 4,723,332 -0.06(-0.06%)
Nov 18, 2022 91.45 91.57 91.11 91.13 3,272,251 -0.32(-0.35%)
Nov 17, 2022 91.51 91.60 91.25 91.45 6,315,972 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.61 92.08 6,476,895 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,214,096 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,903 -0.22(-0.24%)
Nov 11, 2022 90.72 91.06 90.68 90.95 2,996,057 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,332 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,148 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,911 +0.59(+0.67%)
Nov 07, 2022 88.68 88.72 88.23 88.25 4,524,704 -0.31(-0.35%)
Nov 04, 2022 88.77 89.06 88.54 88.56 5,576,986 -0.19(-0.21%)
Nov 03, 2022 88.34 88.92 88.33 88.75 8,864,642 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,794 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,369 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,957 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.46 89.71 5,983,246 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.55 90.18 7,651,346 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.54 7,075,084 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,376 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 87.99 6,565,648 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,810 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,254 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.50 88.57 6,090,963 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,612 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,978 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.18 6,223,546 -0.50(-0.56%)
Oct 13, 2022 88.90 90.09 88.89 89.69 6,575,480 -0.38(-0.42%)
Oct 12, 2022 89.65 90.18 89.59 90.06 6,181,581 +0.29(+0.33%)
Oct 11, 2022 89.85 90.27 89.53 89.77 5,812,582 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.54 4,047,847 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.07 5,375,853 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,029,071 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.79 91.02 9,095,205 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,782,039 +0.19(+0.21%)
Oct 03, 2022 91.49 92.37 91.28 91.70 11,183,350 +1.08(+1.19%)
Sep 30, 2022 91.26 91.47 90.31 90.63 9,370,910 -0.24(-0.26%)
Sep 29, 2022 90.62 91.18 90.53 90.86 6,414,574 -0.42(-0.47%)
Sep 28, 2022 90.54 91.39 90.18 91.29 8,973,189 +2.01(+2.25%)
Sep 27, 2022 89.92 90.02 89.23 89.28 9,181,519 -0.61(-0.68%)
Sep 26, 2022 90.91 90.92 89.76 89.89 8,490,042 -1.52(-1.66%)
Sep 23, 2022 91.26 91.55 90.90 91.41 8,082,287 +0.11(+0.12%)
Sep 22, 2022 91.73 91.79 91.19 91.30 7,056,803 -1.40(-1.51%)
Sep 21, 2022 92.49 92.79 91.86 92.69 5,735,507 +0.37(+0.40%)
Sep 20, 2022 92.24 92.56 92.08 92.33 5,157,097 -0.58(-0.62%)
Sep 19, 2022 92.82 93.09 92.75 92.90 4,108,750 -0.26(-0.28%)
Sep 16, 2022 93.00 93.46 92.95 93.17 4,997,518 +0.08(+0.08%)
Sep 15, 2022 93.16 93.27 92.99 93.09 4,896,307 -0.32(-0.34%)
Sep 14, 2022 93.22 93.64 93.17 93.41 4,095,462 +0.05(+0.05%)
Sep 13, 2022 93.24 93.42 93.13 93.36 5,402,493 -0.53(-0.56%)
Sep 12, 2022 94.38 94.46 93.72 93.89 4,273,044 -0.23(-0.24%)
Sep 09, 2022 94.32 94.50 94.01 94.12 6,122,735 +0.01(+0.01%)
Sep 08, 2022 94.45 94.66 94.11 94.11 6,115,372 -0.35(-0.37%)
Sep 07, 2022 94.21 94.57 94.17 94.46 7,594,055 +0.61(+0.65%)
Sep 06, 2022 94.32 94.35 93.80 93.85 7,170,088 -1.06(-1.11%)
Sep 02, 2022 94.75 95.16 94.62 94.90 6,081,808 +0.53(+0.56%)
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.