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

103.04 +0.43 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 102.98 103.33 102.87 103.04 3,315,595 +0.43(+0.42%)
May 13, 2022 102.87 102.94 102.55 102.61 6,016,939 -0.54(-0.52%)
May 12, 2022 103.12 103.57 103.01 103.15 8,132,402 +0.34(+0.33%)
May 11, 2022 101.93 102.85 101.79 102.81 7,167,950 +0.63(+0.62%)
May 10, 2022 102.31 102.58 102.11 102.18 8,054,604 +0.34(+0.33%)
May 09, 2022 101.14 101.89 101.09 101.84 7,311,865 +0.75(+0.74%)
May 06, 2022 101.15 101.61 100.99 101.09 12,538,574 -0.58(-0.57%)
May 05, 2022 101.89 102.03 101.15 101.67 11,675,405 -1.03(-1.00%)
May 04, 2022 102.00 102.78 101.81 102.70 11,934,715 +0.66(+0.65%)
May 03, 2022 102.52 102.60 102.02 102.04 8,134,554 +0.12(+0.12%)
May 02, 2022 102.15 102.22 101.82 101.92 11,326,982 -0.89(-0.87%)
Apr 29, 2022 102.60 103.21 102.55 102.81 10,012,548 -0.55(-0.53%)
Apr 28, 2022 103.16 103.39 102.96 103.36 6,943,632 -0.15(-0.14%)
Apr 27, 2022 104.03 104.12 103.46 103.51 7,908,957 -0.58(-0.56%)
Apr 26, 2022 104.10 104.27 103.76 104.09 9,575,394 +0.69(+0.67%)
Apr 25, 2022 103.55 103.97 103.34 103.40 8,617,439 +0.66(+0.64%)
Apr 22, 2022 102.43 103.02 102.38 102.74 5,451,648 +0.05(+0.05%)
Apr 21, 2022 102.97 102.27 102.69 9,137,472 -0.57(-0.55%)
Apr 20, 2022 102.88 103.42 102.76 103.26 7,479,424 +0.80(+0.78%)
Apr 19, 2022 102.74 102.93 102.39 102.46 7,004,938 -0.68(-0.66%)
Apr 18, 2022 103.53 103.55 103.11 103.14 4,591,543 -0.30(-0.29%)
Apr 14, 2022 104.23 104.27 103.32 103.44 6,158,988 -0.94(-0.90%)
Apr 13, 2022 104.44 104.91 104.31 104.38 6,346,093 +0.23(+0.22%)
Apr 12, 2022 104.19 104.58 104.03 104.15 12,211,021 +0.50(+0.48%)
Apr 11, 2022 103.78 103.90 103.52 103.65 7,356,337 -0.50(-0.48%)
Apr 08, 2022 104.08 104.42 104.00 104.15 8,091,850 -0.53(-0.51%)
Apr 07, 2022 104.68 104.97 104.46 104.68 5,518,969 -0.26(-0.25%)
Apr 06, 2022 104.65 105.31 104.65 104.94 9,054,362 -0.37(-0.35%)
Apr 05, 2022 106.27 106.29 105.20 105.31 9,675,088 -1.27(-1.19%)
Apr 04, 2022 106.76 106.78 106.38 106.58 7,372,122 -0.07(-0.07%)
Apr 01, 2022 106.31 107.01 106.20 106.65 10,237,073 -0.82(-0.76%)
Mar 31, 2022 107.43 107.62 107.27 107.47 9,147,504 +0.20(+0.19%)
Mar 30, 2022 106.63 107.30 106.56 107.27 6,430,923 +0.42(+0.39%)
Mar 29, 2022 106.58 106.98 106.35 106.85 7,539,946 +0.53(+0.50%)
Mar 28, 2022 106.25 106.69 106.12 106.32 12,858,527 +0.24(+0.23%)
Mar 25, 2022 106.69 106.70 105.97 106.08 9,055,638 -1.10(-1.03%)
Mar 24, 2022 107.15 107.50 107.11 107.18 11,112,428 -0.60(-0.56%)
Mar 23, 2022 107.32 107.78 107.09 107.78 11,222,705 +0.71(+0.66%)
Mar 22, 2022 107.20 107.24 106.97 107.07 7,710,548 -0.58(-0.54%)
Mar 21, 2022 108.28 108.44 107.57 107.65 11,003,627 -1.42(-1.30%)
Mar 18, 2022 108.93 109.22 108.93 109.07 7,509,184 +0.32(+0.29%)
Mar 17, 2022 109.03 109.24 108.55 108.75 7,215,924 -0.20(-0.18%)
Mar 16, 2022 109.00 109.12 108.25 108.95 12,847,339 -0.16(-0.15%)
Mar 15, 2022 109.74 109.80 109.03 109.11 9,294,417 -0.05(-0.05%)
Mar 14, 2022 109.67 109.74 109.16 109.16 8,622,415 -1.40(-1.27%)
Mar 11, 2022 110.47 110.70 110.35 110.56 5,567,588 -0.03(-0.03%)
Mar 10, 2022 110.72 110.83 110.36 110.59 11,100,082 -0.51(-0.46%)
Mar 09, 2022 111.33 111.43 110.98 111.10 7,930,642 -0.69(-0.62%)
Mar 08, 2022 111.87 112.07 111.64 111.79 10,819,365 -0.73(-0.65%)
Mar 07, 2022 112.46 112.79 112.44 112.52 13,633,210 -0.48(-0.42%)
Mar 04, 2022 112.88 113.30 112.77 113.00 20,102,308 +1.11(+0.99%)
Mar 03, 2022 111.68 112.10 111.49 111.89 12,247,398 +0.48(+0.43%)
Mar 02, 2022 112.46 112.56 111.39 111.41 12,303,820 -1.70(-1.50%)
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.