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

94.63 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 93.39 93.70 93.38 93.54 6,496,684 +0.12(+0.13%)
Jul 28, 2023 93.34 93.54 93.25 93.43 5,930,289 +0.30(+0.33%)
Jul 27, 2023 93.79 93.89 92.99 93.12 8,723,010 -1.03(-1.09%)
Jul 26, 2023 94.04 94.20 93.77 94.15 4,994,756 +0.32(+0.34%)
Jul 25, 2023 93.63 93.88 93.62 93.83 4,175,318 -0.18(-0.19%)
Jul 24, 2023 94.39 94.49 93.96 94.00 7,626,175 -0.22(-0.24%)
Jul 21, 2023 94.35 94.44 94.20 94.23 4,667,273 +0.08(+0.08%)
Jul 20, 2023 94.41 94.45 93.98 94.15 9,709,506 -0.75(-0.79%)
Jul 19, 2023 94.74 94.96 94.57 94.90 5,178,117 +0.32(+0.34%)
Jul 18, 2023 94.77 94.89 94.52 94.58 3,711,635 +0.11(+0.11%)
Jul 17, 2023 94.38 94.55 94.27 94.47 3,257,108 +0.16(+0.17%)
Jul 14, 2023 94.58 94.69 94.28 94.31 7,667,001 -0.47(-0.49%)
Jul 13, 2023 94.46 94.84 94.36 94.78 9,971,540 +0.78(+0.83%)
Jul 12, 2023 93.71 94.13 93.57 94.00 8,448,931 +0.91(+0.98%)
Jul 11, 2023 93.07 93.23 92.95 93.09 6,475,814 +0.20(+0.21%)
Jul 10, 2023 92.57 93.03 92.57 92.90 6,777,902 +0.48(+0.52%)
Jul 07, 2023 92.40 92.77 92.37 92.42 6,732,109 -0.12(-0.13%)
Jul 06, 2023 92.59 92.68 92.19 92.54 9,503,289 -0.76(-0.82%)
Jul 05, 2023 93.75 93.80 93.18 93.30 10,425,411 -0.45(-0.48%)
Jul 03, 2023 94.11 94.40 93.75 93.75 4,797,221 -0.41(-0.43%)
Jun 30, 2023 93.98 94.21 93.87 94.16 7,695,418 +0.20(+0.22%)
Jun 29, 2023 94.06 94.14 93.79 93.95 8,483,280 -0.97(-1.03%)
Jun 28, 2023 94.68 94.97 94.50 94.93 5,393,769 +0.38(+0.40%)
Jun 27, 2023 94.86 95.03 94.42 94.55 4,875,779 -0.33(-0.35%)
Jun 26, 2023 94.89 94.96 94.70 94.88 3,054,420 +0.23(+0.25%)
Jun 23, 2023 95.00 95.03 94.52 94.64 4,218,849 +0.39(+0.41%)
Jun 22, 2023 94.51 94.67 94.18 94.25 4,208,589 -0.54(-0.57%)
Jun 21, 2023 94.45 94.87 94.30 94.79 5,252,498 +0.09(+0.09%)
Jun 20, 2023 94.60 94.93 94.60 94.70 5,619,451 +0.28(+0.30%)
Jun 16, 2023 94.36 94.60 94.15 94.42 6,707,731 -0.41(-0.43%)
Jun 15, 2023 94.65 94.90 94.53 94.83 6,113,947 -1.52(-1.58%)
May 08, 2023 96.34 96.55 96.30 96.35 7,221,603 -0.59(-0.61%)
May 05, 2023 96.90 96.98 96.70 96.94 11,573,463 -0.53(-0.54%)
May 04, 2023 97.22 98.02 97.20 97.47 12,354,628 -0.02(-0.02%)
May 03, 2023 97.12 97.52 96.94 97.49 9,805,126 +0.63(+0.65%)
May 02, 2023 95.94 96.88 95.88 96.85 8,782,825 +1.24(+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.