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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 95.60 96.03 95.44 95.96 6,538,218 +0.52(+0.55%)
Mar 30, 2023 95.21 95.53 95.18 95.44 4,294,273 +0.15(+0.15%)
Mar 29, 2023 95.10 95.48 95.06 95.30 13,845,566 -0.16(-0.17%)
Mar 28, 2023 95.32 95.60 95.23 95.46 13,893,134 -0.06(-0.06%)
Mar 27, 2023 95.79 95.98 95.48 95.52 8,556,794 -1.19(-1.23%)
Mar 24, 2023 97.24 97.38 96.58 96.71 12,535,077 +0.03(+0.03%)
Mar 23, 2023 95.97 96.76 95.83 96.68 7,352,928 +0.55(+0.57%)
Mar 22, 2023 94.72 96.21 94.64 96.13 11,057,197 +1.25(+1.32%)
Mar 21, 2023 95.05 95.32 94.74 94.88 10,175,612 -0.83(-0.87%)
Mar 20, 2023 96.25 96.26 95.49 95.71 8,244,951 -0.39(-0.40%)
Mar 17, 2023 95.71 96.45 95.63 96.10 12,698,139 +1.12(+1.18%)
Mar 16, 2023 96.36 96.58 94.86 94.98 14,711,629 -0.86(-0.90%)
Mar 15, 2023 96.09 96.60 95.38 95.84 26,128,744 +1.37(+1.44%)
Mar 14, 2023 94.97 95.05 94.28 94.47 59,580,396 -0.90(-0.94%)
Mar 13, 2023 95.80 96.25 95.02 95.37 24,718,448 +1.14(+1.21%)
Mar 10, 2023 93.73 94.31 93.59 94.23 11,404,384 +1.70(+1.84%)
Mar 09, 2023 92.11 92.67 92.05 92.53 12,909,864 +0.57(+0.62%)
Mar 08, 2023 92.34 92.52 91.84 91.96 5,333,282 -0.03(-0.03%)
Mar 07, 2023 92.14 92.26 91.76 91.98 5,219,460 +0.01(+0.01%)
Mar 06, 2023 92.35 92.38 91.91 91.98 3,890,267 -0.16(-0.18%)
Mar 03, 2023 91.89 92.14 91.62 92.14 5,884,356 +0.74(+0.80%)
Mar 02, 2023 91.29 91.48 91.21 91.40 13,378,801 -0.38(-0.41%)
Mar 01, 2023 92.11 92.27 91.73 91.78 8,601,748 -0.74(-0.80%)
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%)
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.