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

103.24 +0.94 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 111.62 112.14 111.58 112.12 12,290,797 +1.26(+1.14%)
Feb 25, 2022 110.72 110.88 110.48 110.86 8,102,341 -0.03(-0.03%)
Feb 24, 2022 111.52 111.55 110.73 110.89 19,162,076 +0.26(+0.24%)
Feb 23, 2022 110.80 110.90 110.51 110.63 7,941,821 -0.58(-0.52%)
Feb 22, 2022 110.97 111.22 110.84 111.21 8,392,509 -0.01(-0.01%)
Feb 18, 2022 111.22 0 +0.36(+0.32%)
Feb 17, 2022 110.53 110.90 110.52 110.86 8,748,932 +0.59(+0.54%)
Feb 16, 2022 110.32 110.34 109.94 110.27 9,007,386 +0.23(+0.21%)
Feb 15, 2022 110.05 110.24 109.96 110.04 8,490,469 -0.33(-0.30%)
Feb 14, 2022 110.54 110.83 110.21 110.37 11,089,724 -0.77(-0.69%)
Feb 11, 2022 110.47 111.23 109.92 111.14 18,315,578 +1.14(+1.04%)
Feb 10, 2022 110.61 110.68 109.96 110.00 16,632,958 -1.02(-0.92%)
Feb 09, 2022 111.13 111.37 110.98 111.02 10,113,363 +0.15(+0.14%)
Feb 08, 2022 110.93 110.99 110.81 110.87 8,111,521 -0.36(-0.32%)
Feb 07, 2022 111.23 111.34 111.09 111.23 10,294,751 +0.03(+0.03%)
Feb 04, 2022 111.42 111.45 111.09 111.20 8,616,560 -0.86(-0.77%)
Feb 03, 2022 112.04 112.16 112.06 8,032,322 -0.48(-0.43%)
Feb 02, 2022 112.40 112.81 112.40 112.54 5,997,091 +0.23(+0.20%)
Feb 01, 2022 112.50 112.54 112.14 112.31 21,338,730 -0.26(-0.23%)
Jan 28, 2022 112.15 112.66 112.12 112.57 6,713,492 +0.26(+0.23%)
Jan 27, 2022 112.11 112.52 112.09 112.31 11,609,445 +0.47(+0.42%)
Jan 26, 2022 112.66 112.76 111.84 111.84 12,694,668 -0.80(-0.71%)
Jan 25, 2022 112.89 113.08 112.57 112.64 13,533,981 -0.15(-0.13%)
Jan 24, 2022 113.24 113.28 112.77 112.79 22,377,388 -0.10(-0.09%)
Jan 21, 2022 112.87 113.05 112.65 112.89 13,250,067 +0.65(+0.58%)
Jan 20, 2022 112.18 112.24 112.03 112.24 8,298,363 +0.24(+0.21%)
Jan 19, 2022 111.91 112.22 111.84 112.00 10,349,787 +0.27(+0.24%)
Jan 18, 2022 112.10 112.19 111.69 111.73 11,594,134 -0.85(-0.76%)
Jan 14, 2022 112.58 0 -0.78(-0.69%)
Jan 13, 2022 113.07 113.40 112.97 113.36 8,431,078 +0.36(+0.32%)
Jan 12, 2022 113.17 113.43 112.98 113.00 7,996,487 +0.02(+0.02%)
Jan 11, 2022 112.66 112.99 112.56 112.98 8,086,515 +0.27(+0.24%)
Jan 10, 2022 112.45 112.75 112.38 112.71 8,430,716 -0.03(-0.03%)
Jan 07, 2022 112.96 113.00 112.47 112.74 13,318,196 -0.37(-0.33%)
Jan 06, 2022 113.13 113.21 112.98 113.11 10,957,422 -0.28(-0.25%)
Jan 05, 2022 113.89 113.90 113.31 113.39 13,715,659 -0.48(-0.42%)
Jan 04, 2022 113.67 113.89 113.58 113.87 15,911,835 -0.06(-0.05%)
Jan 03, 2022 113.93 115.03 113.93 113.93 32,828,756 -1.07(-0.93%)
Dec 31, 2021 115.16 115.31 115.00 115.00 7,584,502 -0.13(-0.11%)
Dec 30, 2021 114.98 115.14 114.79 115.13 10,295,517 +0.38(+0.33%)
Dec 29, 2021 114.97 115.07 114.67 114.75 11,879,878 -0.59(-0.51%)
Dec 28, 2021 115.55 115.58 115.28 115.34 8,314,530 -0.02(-0.02%)
Dec 27, 2021 115.28 115.42 115.25 115.36 3,471,834 +0.04(+0.03%)
Dec 23, 2021 115.48 115.49 115.18 115.32 7,209,717 -0.24(-0.21%)
Dec 22, 2021 115.63 115.64 115.33 115.56 5,536,659 +0.11(+0.10%)
Dec 21, 2021 115.49 115.54 115.23 115.45 7,672,788 -0.46(-0.40%)
Dec 20, 2021 116.20 116.35 115.88 115.91 13,772,097 -0.10(-0.09%)
Dec 17, 2021 116.12 116.33 115.94 116.01 7,933,075 +0.26(+0.22%)
Dec 16, 2021 115.58 115.91 115.56 115.75 9,085,014 +0.23(+0.20%)
Dec 15, 2021 115.41 115.73 115.28 115.52 8,428,013 -0.17(-0.15%)
Dec 14, 2021 115.65 115.81 115.43 115.69 4,747,758 -0.20(-0.17%)
Dec 13, 2021 115.63 115.98 115.61 115.89 5,706,948 +0.55(+0.48%)
Dec 10, 2021 115.44 115.66 115.28 115.34 5,051,553 +0.08(+0.07%)
Dec 09, 2021 115.25 115.44 115.10 115.26 9,198,340 +0.29(+0.25%)
Dec 08, 2021 115.17 115.20 114.81 114.97 11,126,765 -0.37(-0.32%)
Dec 07, 2021 115.46 115.70 115.25 115.34 7,678,400 -0.44(-0.38%)
Dec 06, 2021 116.19 116.28 115.65 115.78 9,863,623 -0.58(-0.50%)
Dec 03, 2021 115.49 116.64 115.39 116.36 19,790,964 +0.68(+0.59%)
Dec 02, 2021 115.90 115.95 115.41 115.68 11,448,453 -0.12(-0.10%)
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.