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

98.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.67 114.86 114.66 114.79 5,800,113 +0.32(+0.28%)
Jul 29, 2021 114.40 114.62 114.37 114.47 6,361,465 -0.35(-0.31%)
Jul 28, 2021 114.51 114.83 114.35 114.82 11,826,549 +0.10(+0.08%)
Jul 27, 2021 114.70 114.79 114.60 114.72 8,840,254 +0.49(+0.43%)
Jul 26, 2021 114.49 114.51 114.22 114.24 6,337,004 -0.08(-0.07%)
Jul 23, 2021 114.08 114.34 114.07 114.31 6,977,505 -0.18(-0.15%)
Jul 22, 2021 114.23 114.72 114.22 114.49 6,525,202 +0.26(+0.23%)
Jul 21, 2021 114.42 114.50 114.12 114.23 7,627,265 -0.66(-0.58%)
Jul 20, 2021 115.53 115.58 114.79 114.89 8,950,793 -0.15(-0.13%)
Jul 19, 2021 114.82 115.18 114.76 115.04 21,079,624 +0.98(+0.85%)
Jul 16, 2021 113.78 114.08 113.77 114.06 3,669,257 -0.02(-0.02%)
Jul 15, 2021 113.90 114.14 113.64 114.08 5,849,539 +0.48(+0.42%)
Jul 14, 2021 113.43 113.63 113.33 113.60 6,182,352 +0.49(+0.43%)
Jul 13, 2021 113.53 113.64 113.02 113.12 7,156,415 -0.35(-0.31%)
Jul 12, 2021 113.62 113.67 113.38 113.47 3,965,979 -0.06(-0.05%)
Jul 09, 2021 113.63 113.65 113.51 113.53 5,671,736 -0.58(-0.50%)
Jul 08, 2021 114.02 114.29 113.92 114.10 7,555,199 +0.29(+0.26%)
Jul 07, 2021 113.69 114.01 113.58 113.81 7,645,914 +0.33(+0.29%)
Jul 06, 2021 113.02 113.56 113.01 113.48 9,326,402 +0.59(+0.53%)
Jul 02, 2021 112.61 112.88 112.58 112.88 5,200,776 +0.41(+0.36%)
Jul 01, 2021 112.52 112.59 112.32 112.47 12,270,276 -0.08(-0.07%)
Jun 30, 2021 112.54 112.72 112.52 112.55 6,744,374 +0.17(+0.16%)
Jun 29, 2021 112.17 112.39 112.16 112.38 3,461,197 +0.06(+0.05%)
Jun 28, 2021 112.18 112.43 112.17 112.32 5,098,502 +0.35(+0.31%)
Jun 25, 2021 112.28 112.31 111.77 111.97 6,892,115 -0.23(-0.21%)
Jun 24, 2021 112.22 112.35 112.15 112.20 3,726,471 -0.02(-0.02%)
Jun 23, 2021 112.32 112.44 112.17 112.22 5,571,518 -0.22(-0.20%)
Jun 22, 2021 112.11 112.46 112.09 112.45 5,602,157 +0.20(+0.18%)
Jun 21, 2021 112.33 112.42 112.15 112.24 6,628,559 -0.36(-0.32%)
Jun 18, 2021 112.11 112.64 111.89 112.60 13,785,502 +0.63(+0.57%)
Jun 17, 2021 111.74 112.33 111.67 111.97 9,068,740 +0.40(+0.36%)
Jun 16, 2021 112.39 112.45 111.40 111.57 13,882,045 -0.76(-0.68%)
Jun 15, 2021 112.26 112.36 112.20 112.33 4,322,660 +0.01(+0.01%)
Jun 14, 2021 112.55 112.56 112.27 112.32 3,828,221 -0.35(-0.31%)
Jun 11, 2021 112.76 112.78 112.57 112.67 4,016,368 -0.17(-0.15%)
Jun 10, 2021 112.19 112.85 112.14 112.84 6,664,259 +0.40(+0.36%)
Jun 09, 2021 112.48 112.61 112.28 112.44 5,827,527 +0.35(+0.31%)
Jun 08, 2021 112.11 112.14 112.04 112.09 4,884,733 +0.32(+0.29%)
Jun 07, 2021 111.72 111.80 111.69 111.76 3,148,521 -0.09(-0.08%)
Jun 04, 2021 111.52 111.86 111.50 111.85 6,491,178 +0.61(+0.55%)
Jun 03, 2021 111.42 111.42 111.19 111.24 3,684,904 -0.28(-0.25%)
Jun 02, 2021 111.51 111.60 111.46 111.52 4,381,313 +0.13(+0.11%)
Jun 01, 2021 111.29 111.41 111.15 111.39 9,745,910 -0.02(-0.02%)
May 28, 2021 111.38 111.65 111.38 111.41 5,725,100 -0.01(-0.01%)
May 27, 2021 111.38 111.42 111.22 111.42 6,158,886 -0.19(-0.17%)
May 26, 2021 111.67 111.81 111.57 111.62 4,622,210 -0.13(-0.11%)
May 25, 2021 111.45 111.77 111.45 111.75 5,902,264 +0.41(+0.37%)
May 24, 2021 111.29 111.44 111.23 111.34 4,958,587 +0.11(+0.10%)
May 21, 2021 111.30 111.33 111.10 111.23 6,826,866 +0.04(+0.04%)
May 20, 2021 110.93 111.20 110.90 111.19 8,638,167 +0.46(+0.41%)
May 19, 2021 111.04 111.27 110.63 110.73 13,509,037 -0.33(-0.30%)
May 18, 2021 111.05 111.11 110.95 111.06 4,435,324 +0.00(+0.00%)
May 17, 2021 111.09 111.14 111.02 111.06 6,890,921 -0.11(-0.10%)
May 14, 2021 111.09 111.21 110.98 111.17 8,156,278 +0.24(+0.22%)
May 13, 2021 110.69 110.97 110.63 110.93 8,463,611 +0.37(+0.33%)
May 12, 2021 110.68 110.76 110.51 110.56 14,898,632 -0.54(-0.48%)
May 11, 2021 111.11 111.19 111.04 111.09 6,767,913 -0.19(-0.17%)
May 10, 2021 111.55 111.64 111.23 111.28 6,064,510 -0.22(-0.20%)
May 07, 2021 111.73 111.95 111.41 111.50 12,562,785 +0.04(+0.03%)
May 06, 2021 111.34 111.59 111.32 111.46 6,721,653 +0.05(+0.04%)
May 05, 2021 111.16 111.44 111.16 111.41 6,992,533 +0.14(+0.12%)
May 04, 2021 111.36 111.57 111.22 111.28 11,470,389 +0.15(+0.13%)
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.