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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.42 102.02 101.37 101.62 10,129,490 -0.54(-0.53%)
Apr 28, 2022 101.97 102.20 101.77 102.17 7,024,730 -0.15(-0.14%)
Apr 27, 2022 102.83 102.92 102.27 102.31 8,001,330 -0.57(-0.56%)
Apr 26, 2022 102.90 103.07 102.56 102.89 9,687,230 +0.68(+0.67%)
Apr 25, 2022 102.36 102.78 102.15 102.21 8,718,087 +0.65(+0.64%)
Apr 22, 2022 101.25 101.83 101.20 101.55 5,515,320 +0.05(+0.05%)
Apr 21, 2022 101.78 101.79 101.09 101.50 9,244,193 -0.56(-0.55%)
Apr 20, 2022 101.69 102.23 101.57 102.07 7,566,780 +0.79(+0.78%)
Apr 19, 2022 101.55 101.74 101.21 101.28 7,086,752 -0.67(-0.66%)
Apr 18, 2022 102.33 102.35 101.92 101.95 4,645,170 -0.30(-0.29%)
Apr 14, 2022 103.03 103.07 102.13 102.25 6,230,922 -0.93(-0.90%)
Apr 13, 2022 103.23 103.70 103.11 103.17 6,420,212 +0.23(+0.22%)
Apr 12, 2022 102.99 103.38 102.82 102.95 12,353,640 +0.49(+0.48%)
Apr 11, 2022 102.58 102.70 102.33 102.45 7,442,255 -0.49(-0.48%)
Apr 08, 2022 102.88 103.22 102.79 102.95 8,186,359 -0.52(-0.51%)
Apr 07, 2022 103.47 103.76 103.25 103.47 5,583,428 -0.26(-0.25%)
Apr 06, 2022 103.44 104.10 103.44 103.73 9,160,113 -0.36(-0.35%)
Apr 05, 2022 105.04 105.06 103.98 104.09 9,788,089 -1.26(-1.19%)
Apr 04, 2022 105.53 105.55 105.15 105.35 7,458,225 -0.07(-0.07%)
Apr 01, 2022 105.08 105.78 104.97 105.42 10,356,637 -0.69(-0.65%)
Mar 31, 2022 106.07 106.26 105.91 106.11 9,264,812 +0.20(+0.19%)
Mar 30, 2022 105.28 105.94 105.21 105.91 6,513,393 +0.42(+0.39%)
Mar 29, 2022 105.23 105.62 105.00 105.50 7,636,638 +0.52(+0.50%)
Mar 28, 2022 104.91 105.34 104.78 104.97 13,023,425 +0.24(+0.23%)
Mar 25, 2022 105.34 105.35 104.63 104.74 9,171,768 -1.09(-1.03%)
Mar 24, 2022 105.79 106.14 105.75 105.82 11,254,934 -0.59(-0.56%)
Mar 23, 2022 105.96 106.42 105.73 106.42 11,366,625 +0.71(+0.67%)
Mar 22, 2022 105.84 105.88 105.62 105.70 7,809,428 -0.58(-0.55%)
Mar 21, 2022 106.91 107.07 106.21 106.29 11,144,738 -1.40(-1.30%)
Mar 18, 2022 107.55 107.84 107.55 107.69 7,605,482 +0.32(+0.29%)
Mar 17, 2022 107.65 107.86 107.18 107.37 7,308,461 -0.21(-0.19%)
Mar 16, 2022 107.62 107.74 106.87 107.58 13,012,093 -0.15(-0.14%)
Mar 15, 2022 108.35 108.41 107.65 107.73 9,413,609 -0.05(-0.05%)
Mar 14, 2022 108.28 108.35 107.78 107.78 8,732,989 -1.38(-1.27%)
Mar 11, 2022 109.07 109.30 108.95 109.16 5,638,987 -0.03(-0.03%)
Mar 10, 2022 109.32 109.43 108.96 109.19 11,242,430 -0.50(-0.46%)
Mar 09, 2022 109.92 110.02 109.58 109.69 8,032,344 -0.68(-0.62%)
Mar 08, 2022 110.45 110.65 110.23 110.38 10,958,113 -0.72(-0.65%)
Mar 07, 2022 111.04 111.65 111.02 111.09 13,808,042 -0.47(-0.42%)
Mar 04, 2022 111.45 111.86 111.34 111.57 20,360,100 +1.10(+0.99%)
Mar 03, 2022 110.27 110.68 110.08 110.47 12,404,459 +0.47(+0.43%)
Mar 02, 2022 111.04 111.14 109.98 110.00 12,461,604 -1.68(-1.50%)
Mar 01, 2022 111.17 112.05 111.12 111.68 34,398,648 +1.08(+0.97%)
Feb 28, 2022 110.11 110.62 110.07 110.60 12,459,637 +1.24(+1.14%)
Feb 25, 2022 109.22 109.38 108.98 109.36 8,213,643 -0.03(-0.03%)
Feb 24, 2022 110.01 110.03 109.23 109.39 19,425,308 +0.26(+0.23%)
Feb 23, 2022 109.30 109.40 109.01 109.13 8,050,918 -0.57(-0.52%)
Feb 22, 2022 109.47 109.71 109.34 109.70 8,507,798 -0.01(-0.01%)
Feb 18, 2022 109.71 0 +0.35(+0.32%)
Feb 17, 2022 109.03 109.40 109.02 109.36 8,869,117 +0.58(+0.54%)
Feb 16, 2022 108.83 108.85 108.45 108.78 9,131,121 +0.23(+0.21%)
Feb 15, 2022 108.56 108.74 108.47 108.55 8,607,103 -0.32(-0.30%)
Feb 14, 2022 109.04 109.33 108.72 108.87 11,242,065 -0.76(-0.69%)
Feb 11, 2022 108.97 109.72 108.43 109.63 18,567,180 +1.12(+1.04%)
Feb 10, 2022 109.11 109.18 108.47 108.51 16,861,446 -1.01(-0.92%)
Feb 09, 2022 109.62 109.86 109.48 109.52 10,252,291 +0.15(+0.14%)
Feb 08, 2022 109.43 109.49 109.31 109.37 8,222,952 -0.36(-0.32%)
Feb 07, 2022 109.72 109.84 109.58 109.72 10,436,171 +0.03(+0.03%)
Feb 04, 2022 109.91 109.94 109.58 109.69 8,734,926 -0.85(-0.77%)
Feb 03, 2022 110.52 110.64 110.54 8,142,662 -0.47(-0.43%)
Feb 02, 2022 110.88 111.28 110.88 111.02 6,079,473 +0.23(+0.20%)
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.