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 (%)
Feb 28, 2023 90.91 91.36 90.79 91.33 4,917,280 +0.14(+0.16%)
Feb 27, 2023 91.24 91.33 91.04 91.19 3,872,207 +0.28(+0.30%)
Feb 24, 2023 90.88 91.04 90.71 90.91 11,278,554 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.09 91.47 7,401,945 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.11 31,597,130 +0.16(+0.18%)
Feb 21, 2023 91.32 91.40 90.93 90.95 11,933,314 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.95 4,760,589 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,238,494 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,308 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,326 -0.42(-0.45%)
Feb 13, 2023 92.49 92.74 92.47 92.70 18,098,732 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,469 -0.45(-0.48%)
Feb 09, 2023 93.58 93.60 92.82 92.93 7,776,877 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,435,095 +0.34(+0.37%)
Feb 07, 2023 93.14 93.59 92.95 93.00 5,952,774 -0.23(-0.25%)
Feb 06, 2023 93.37 93.51 93.18 93.23 5,767,029 -0.81(-0.86%)
Feb 03, 2023 94.24 94.42 93.92 94.04 5,522,294 -1.02(-1.07%)
Feb 02, 2023 95.40 95.57 95.04 95.06 6,105,221 -0.04(-0.04%)
Feb 01, 2023 94.61 95.16 94.26 95.10 21,148,506 +0.68(+0.72%)
Jan 31, 2023 94.37 94.46 93.97 94.42 5,102,748 +0.48(+0.51%)
Jan 30, 2023 93.97 94.17 93.90 93.95 2,715,684 -0.30(-0.31%)
Jan 27, 2023 94.03 95.06 94.00 94.24 6,641,178 -0.14(-0.15%)
Jan 26, 2023 94.55 94.72 94.25 94.38 3,021,185 -0.34(-0.36%)
Jan 25, 2023 94.69 94.92 94.42 94.73 3,072,103 +0.10(+0.11%)
Jan 24, 2023 94.20 94.64 93.89 94.62 3,719,850 +0.54(+0.58%)
Jan 23, 2023 94.07 94.35 94.04 94.08 4,554,782 -0.30(-0.32%)
Jan 20, 2023 94.53 94.65 94.28 94.38 9,270,124 -0.63(-0.66%)
Jan 19, 2023 95.00 95.15 94.82 95.01 4,485,638 -0.18(-0.19%)
Jan 18, 2023 95.05 95.23 94.75 95.19 8,328,337 +1.28(+1.36%)
Jan 17, 2023 93.90 94.25 93.88 93.92 3,897,058 -0.30(-0.31%)
Jan 13, 2023 94.47 94.70 94.09 94.21 5,856,385 -0.50(-0.53%)
Jan 12, 2023 94.18 94.72 93.73 94.72 6,060,533 +0.84(+0.89%)
Jan 11, 2023 93.56 93.90 93.50 93.88 7,479,390 +0.60(+0.64%)
Jan 10, 2023 93.48 93.58 93.10 93.28 4,231,166 -0.59(-0.63%)
Jan 09, 2023 93.52 94.04 93.46 93.87 5,239,952 +0.24(+0.25%)
Jan 06, 2023 92.48 93.68 92.39 93.63 7,153,090 +1.19(+1.29%)
Jan 05, 2023 92.03 92.53 91.91 92.44 3,339,058 -0.13(-0.14%)
Jan 04, 2023 92.64 92.72 92.31 92.58 8,195,673 +0.70(+0.77%)
Jan 03, 2023 92.23 92.31 91.69 91.87 7,153,650 +0.71(+0.78%)
Dec 30, 2022 91.23 91.62 91.00 91.16 5,299,562 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,744 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,632 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,253 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.02 92.08 3,325,429 -0.42(-0.45%)
Dec 22, 2022 92.55 92.77 92.45 92.50 2,251,813 -0.03(-0.03%)
Dec 21, 2022 92.79 92.83 92.40 92.53 4,630,151 +0.11(+0.12%)
Dec 20, 2022 92.39 92.61 92.31 92.41 4,412,786 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.01 93.09 4,151,441 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,648 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.79 94.09 4,564,504 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.28 93.91 6,877,883 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,271,112 +0.84(+0.90%)
Dec 12, 2022 93.37 93.46 92.69 92.81 5,466,102 -0.13(-0.14%)
Dec 09, 2022 93.36 93.44 92.95 92.95 4,572,280 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,468 -0.53(-0.56%)
Dec 07, 2022 93.73 94.28 93.70 94.17 5,670,343 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.35 6,076,015 +0.57(+0.61%)
Dec 05, 2022 93.17 93.21 92.74 92.78 6,627,952 -0.95(-1.01%)
Dec 02, 2022 93.01 93.74 92.72 93.73 6,088,985 +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.