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

98.32 -0.21 (-0.21%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.19 92.50 92.18 92.34 6,581,146 +0.12(+0.13%)
Jul 28, 2023 92.14 92.34 92.05 92.23 6,007,388 +0.30(+0.33%)
Jul 27, 2023 92.58 92.69 91.80 91.93 8,836,416 -1.01(-1.09%)
Jul 26, 2023 92.83 92.99 92.56 92.94 5,059,691 +0.32(+0.34%)
Jul 25, 2023 92.43 92.68 92.42 92.62 4,229,601 -0.17(-0.19%)
Jul 24, 2023 93.18 93.28 92.76 92.80 7,725,321 -0.22(-0.24%)
Jul 21, 2023 93.14 93.23 92.99 93.02 4,727,951 +0.08(+0.08%)
Jul 20, 2023 93.20 93.24 92.78 92.94 9,835,737 -0.74(-0.79%)
Jul 19, 2023 93.53 93.74 93.36 93.68 5,245,436 +0.32(+0.34%)
Jul 18, 2023 93.56 93.67 93.31 93.36 3,759,889 +0.11(+0.11%)
Jul 17, 2023 93.17 93.34 93.06 93.26 3,299,452 +0.15(+0.17%)
Jul 14, 2023 93.36 93.48 93.07 93.10 7,766,678 -0.46(-0.49%)
Jul 13, 2023 93.24 93.63 93.15 93.57 10,101,177 +0.77(+0.83%)
Jul 12, 2023 92.51 92.92 92.37 92.80 8,558,774 +0.90(+0.98%)
Jul 11, 2023 91.88 92.03 91.75 91.90 6,560,005 +0.19(+0.21%)
Jul 10, 2023 91.38 91.84 91.38 91.71 6,866,020 +0.47(+0.52%)
Jul 07, 2023 91.21 91.58 91.19 91.23 6,819,631 -0.12(-0.13%)
Jul 06, 2023 91.40 91.49 91.01 91.35 9,626,839 -0.75(-0.82%)
Jul 05, 2023 92.55 92.59 91.99 92.10 10,560,949 -0.44(-0.48%)
Jul 03, 2023 92.90 93.19 92.55 92.55 4,859,589 -0.40(-0.43%)
Jun 30, 2023 92.78 93.00 92.66 92.95 7,795,474 +0.20(+0.22%)
Jun 29, 2023 92.85 92.93 92.58 92.75 8,593,581 -0.96(-1.03%)
Jun 28, 2023 93.47 93.75 93.28 93.71 5,463,899 +0.38(+0.40%)
Jun 27, 2023 93.64 93.81 93.21 93.33 4,939,174 -0.33(-0.35%)
Jun 26, 2023 93.67 93.74 93.49 93.66 3,094,134 +0.23(+0.25%)
Jun 23, 2023 93.78 93.81 93.31 93.43 4,273,702 +0.38(+0.41%)
Jun 22, 2023 93.29 93.45 92.97 93.04 4,263,310 -0.53(-0.57%)
Jun 21, 2023 93.24 93.65 93.09 93.57 5,320,791 +0.09(+0.09%)
Jun 20, 2023 93.38 93.71 93.38 93.49 5,692,516 +0.28(+0.30%)
Jun 16, 2023 93.15 93.38 92.94 93.21 6,794,946 -0.40(-0.43%)
Jun 15, 2023 93.44 93.68 93.31 93.61 6,193,441 +0.72(+0.78%)
Jun 14, 2023 93.04 93.17 92.54 92.89 8,007,077 +0.12(+0.13%)
Jun 13, 2023 93.57 93.64 92.62 92.77 9,533,934 -0.66(-0.71%)
Jun 12, 2023 93.42 93.44 93.02 93.43 5,468,379 +0.15(+0.17%)
Jun 09, 2023 93.29 93.41 93.11 93.28 6,674,176 -0.34(-0.36%)
Jun 08, 2023 93.15 93.63 93.11 93.61 6,071,421 +0.63(+0.67%)
Jun 07, 2023 93.54 93.64 92.89 92.99 8,549,838 -0.68(-0.73%)
Jun 06, 2023 93.65 93.69 93.39 93.67 4,142,975 +0.06(+0.06%)
Jun 05, 2023 93.26 93.87 93.16 93.61 6,488,325 -0.03(-0.03%)
Jun 02, 2023 94.23 94.26 93.56 93.64 7,883,476 -0.75(-0.80%)
Jun 01, 2023 94.40 94.66 94.27 94.39 18,875,086 +0.26(+0.28%)
May 31, 2023 93.83 94.27 93.70 94.13 11,269,552 +0.36(+0.38%)
May 30, 2023 93.32 93.77 93.25 93.77 8,212,423 +0.73(+0.78%)
May 26, 2023 92.73 93.05 92.53 93.05 7,718,239 +0.17(+0.19%)
May 25, 2023 93.29 93.36 92.80 92.87 12,134,026 -0.59(-0.63%)
May 24, 2023 93.80 93.85 93.41 93.46 7,725,107 -0.24(-0.26%)
May 23, 2023 93.41 93.81 93.33 93.70 8,609,321 +0.15(+0.16%)
May 22, 2023 93.74 93.97 93.50 93.54 7,328,392 -0.17(-0.18%)
May 19, 2023 93.74 94.17 93.55 93.72 13,463,082 -0.36(-0.38%)
May 18, 2023 94.31 94.32 94.03 94.07 9,843,393 -0.59(-0.62%)
May 17, 2023 95.02 95.05 94.54 94.66 5,775,067 -0.31(-0.32%)
May 16, 2023 94.90 95.03 94.70 94.97 7,494,584 -0.31(-0.32%)
May 15, 2023 95.21 95.27 95.15 95.27 4,645,247 -0.21(-0.22%)
May 12, 2023 95.98 96.06 95.45 95.48 5,320,554 -0.58(-0.60%)
May 11, 2023 96.27 96.39 95.95 96.06 6,229,306 +0.36(+0.37%)
May 10, 2023 95.43 95.78 95.42 95.70 10,345,401 +0.71(+0.75%)
May 09, 2023 95.10 95.19 95.05 94.99 7,622,754 -0.12(-0.12%)
May 08, 2023 95.10 95.31 95.06 95.11 7,315,708 -0.59(-0.61%)
May 05, 2023 95.66 95.73 95.45 95.69 11,724,277 -0.52(-0.54%)
May 04, 2023 95.97 96.76 95.95 96.21 12,515,621 -0.02(-0.02%)
May 03, 2023 95.87 96.26 95.70 96.23 9,932,896 +0.62(+0.65%)
May 02, 2023 94.71 95.64 94.65 95.61 8,897,273 +1.23(+1.30%)
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.