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 (%)
Aug 31, 2023 91.59 91.80 91.50 91.67 6,378,009 +0.18(+0.20%)
Aug 30, 2023 91.61 91.66 91.43 91.48 6,563,591 -0.01(-0.01%)
Aug 29, 2023 90.63 91.53 90.61 91.49 7,305,607 +0.65(+0.71%)
Aug 28, 2023 90.81 90.87 90.61 90.85 3,414,507 +0.25(+0.28%)
Aug 25, 2023 90.50 90.83 90.26 90.59 8,165,638 -0.03(-0.03%)
Aug 24, 2023 90.68 90.94 90.60 90.62 5,931,833 -0.34(-0.37%)
Aug 23, 2023 90.54 90.96 90.50 90.96 8,842,692 +0.98(+1.09%)
Aug 22, 2023 89.87 90.08 89.78 89.99 6,547,340 +0.04(+0.04%)
Aug 21, 2023 90.08 90.12 89.84 89.95 11,235,194 -0.56(-0.62%)
Aug 18, 2023 90.40 90.71 90.35 90.51 7,767,169 +0.27(+0.30%)
Aug 17, 2023 90.31 90.38 89.99 90.24 10,203,968 -0.12(-0.13%)
Aug 16, 2023 90.68 90.89 90.29 90.35 7,445,260 -0.35(-0.38%)
Aug 15, 2023 90.78 91.06 90.65 90.70 9,930,695 -0.17(-0.19%)
Aug 14, 2023 90.87 91.14 90.68 90.87 6,431,000 -0.15(-0.16%)
Aug 11, 2023 91.13 91.44 90.98 91.02 6,117,165 -0.48(-0.53%)
Aug 10, 2023 92.21 92.38 91.49 91.50 8,751,268 -0.71(-0.77%)
Aug 09, 2023 92.15 92.36 92.11 92.21 5,499,058 +0.06(+0.06%)
Aug 08, 2023 92.16 92.38 92.04 92.15 5,586,009 +0.46(+0.51%)
Aug 07, 2023 91.79 91.84 91.58 91.69 4,144,350 -0.22(-0.24%)
Aug 04, 2023 91.28 91.99 91.28 91.91 10,538,763 +0.97(+1.06%)
Aug 03, 2023 91.00 91.13 90.86 90.94 11,436,013 -0.68(-0.74%)
Aug 02, 2023 91.53 91.65 91.24 91.62 8,282,860 -0.18(-0.20%)
Aug 01, 2023 91.90 92.04 91.65 91.80 7,978,092 -0.54(-0.58%)
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%)
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.