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 (%)
Apr 28, 2023 95.37 95.51 95.16 95.50 9,525,603 +0.71(+0.75%)
Apr 27, 2023 95.02 95.07 94.69 94.79 5,289,908 -0.62(-0.65%)
Apr 26, 2023 95.77 95.89 95.27 95.42 6,164,218 -0.37(-0.39%)
Apr 25, 2023 95.39 95.83 95.37 95.79 13,655,524 +0.94(+0.99%)
Apr 24, 2023 94.65 94.87 94.58 94.85 5,371,382 +0.46(+0.49%)
Apr 21, 2023 94.82 94.90 94.32 94.39 6,211,407 -0.23(-0.24%)
Apr 20, 2023 94.59 94.70 94.50 94.62 4,811,899 +0.55(+0.58%)
Apr 19, 2023 94.06 94.14 93.83 94.08 4,853,937 -0.20(-0.21%)
Apr 18, 2023 94.15 94.49 94.13 94.28 5,285,405 +0.15(+0.16%)
Apr 17, 2023 94.36 94.42 94.10 94.12 5,932,421 -0.60(-0.64%)
Apr 14, 2023 94.88 94.90 94.60 94.73 5,188,428 -0.47(-0.49%)
Apr 13, 2023 95.67 95.82 95.12 95.20 41,622,156 -0.32(-0.33%)
Apr 12, 2023 95.68 95.71 95.08 95.51 6,116,381 +0.28(+0.29%)
Apr 11, 2023 95.35 95.36 95.02 95.24 5,700,586 -0.04(-0.04%)
Apr 10, 2023 95.47 95.53 95.16 95.27 6,292,306 -0.95(-0.99%)
Apr 06, 2023 96.23 96.45 96.20 96.22 4,453,428 +0.03(+0.03%)
Apr 05, 2023 96.15 96.49 96.05 96.19 6,533,965 +0.40(+0.42%)
Apr 04, 2023 94.78 95.90 94.76 95.79 7,062,509 +0.61(+0.64%)
Apr 03, 2023 94.62 95.34 94.55 95.18 7,546,439 +0.45(+0.47%)
Mar 31, 2023 94.37 94.79 94.22 94.73 6,623,284 +0.52(+0.55%)
Mar 30, 2023 93.99 94.30 93.96 94.22 4,350,143 +0.14(+0.15%)
Mar 29, 2023 93.88 94.25 93.84 94.07 14,025,704 -0.16(-0.17%)
Mar 28, 2023 94.09 94.37 94.01 94.23 14,073,891 -0.06(-0.06%)
Mar 27, 2023 94.56 94.75 94.26 94.29 8,668,122 -1.18(-1.23%)
Mar 24, 2023 95.99 96.13 95.34 95.47 12,698,165 +0.03(+0.03%)
Mar 23, 2023 94.74 95.52 94.60 95.44 7,448,594 +0.54(+0.57%)
Mar 22, 2023 93.50 94.97 93.42 94.89 11,201,056 +1.23(+1.32%)
Mar 21, 2023 93.83 94.10 93.53 93.66 10,308,002 -0.82(-0.87%)
Mar 20, 2023 95.02 95.03 94.26 94.48 8,352,222 -0.38(-0.40%)
Mar 17, 2023 94.48 95.21 94.40 94.87 12,863,348 +1.11(+1.18%)
Mar 16, 2023 95.12 95.34 93.64 93.76 14,903,035 -0.85(-0.90%)
Mar 15, 2023 94.86 95.36 94.16 94.61 26,468,692 +1.35(+1.44%)
Mar 14, 2023 93.75 93.83 93.07 93.26 60,355,568 -0.89(-0.94%)
Mar 13, 2023 94.57 95.01 93.80 94.15 25,040,048 +1.13(+1.21%)
Mar 10, 2023 92.52 93.10 92.39 93.02 11,552,760 +1.68(+1.84%)
Mar 09, 2023 90.93 91.48 90.87 91.34 13,077,827 +0.56(+0.62%)
Mar 08, 2023 91.16 91.33 90.66 90.78 5,402,671 -0.03(-0.03%)
Mar 07, 2023 90.96 91.07 90.58 90.80 5,287,368 +0.01(+0.01%)
Mar 06, 2023 91.17 91.20 90.73 90.79 3,940,881 -0.16(-0.18%)
Mar 03, 2023 90.71 90.96 90.44 90.96 5,960,915 +0.73(+0.80%)
Mar 02, 2023 90.12 90.31 90.04 90.23 13,552,866 -0.37(-0.41%)
Mar 01, 2023 90.93 91.08 90.56 90.60 8,713,661 -0.73(-0.80%)
Feb 28, 2023 90.91 91.36 90.79 91.33 4,917,280 +0.14(+0.16%)
Feb 27, 2023 91.24 91.33 91.04 91.19 3,872,207 +0.28(+0.30%)
Feb 24, 2023 90.88 91.04 90.71 90.91 11,278,554 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.09 91.47 7,401,945 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.11 31,597,130 +0.16(+0.18%)
Feb 21, 2023 91.32 91.40 90.93 90.95 11,933,314 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.95 4,760,589 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,238,494 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,308 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,326 -0.42(-0.45%)
Feb 13, 2023 92.49 92.74 92.47 92.70 18,098,732 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,469 -0.45(-0.48%)
Feb 09, 2023 93.58 93.60 92.82 92.93 7,776,877 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,435,095 +0.34(+0.37%)
Feb 07, 2023 93.14 93.59 92.95 93.00 5,952,774 -0.23(-0.25%)
Feb 06, 2023 93.37 93.51 93.18 93.23 5,767,029 -0.81(-0.86%)
Feb 03, 2023 94.24 94.42 93.92 94.04 5,522,294 -1.02(-1.07%)
Feb 02, 2023 95.40 95.57 95.04 95.06 6,105,221 -0.04(-0.04%)
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.