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

99.29 +1.29 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 97.83 99.37 97.75 99.29 10,705,153 +1.29(+1.32%)
Mar 21, 2023 98.18 98.45 97.86 98.00 9,851,637 -0.86(-0.87%)
Mar 20, 2023 99.42 99.43 98.63 98.86 7,982,445 -0.40(-0.40%)
Mar 17, 2023 98.86 99.62 98.77 99.26 12,293,850 +1.16(+1.18%)
Mar 16, 2023 99.53 99.76 97.98 98.10 14,243,234 -0.89(-0.90%)
Mar 15, 2023 99.25 99.78 98.52 98.99 25,296,846 +1.41(+1.44%)
Mar 14, 2023 98.09 98.18 97.38 97.58 57,683,452 -0.93(-0.94%)
Mar 13, 2023 98.95 99.42 98.14 98.51 23,931,452 +1.18(+1.21%)
Mar 10, 2023 96.81 97.42 96.67 97.33 11,041,286 +1.76(+1.84%)
Mar 09, 2023 95.14 95.72 95.08 95.57 12,498,834 +0.59(+0.62%)
Mar 08, 2023 95.38 95.56 94.86 94.98 5,163,479 -0.03(-0.03%)
Mar 07, 2023 95.17 95.29 94.78 95.01 5,053,281 +0.01(+0.01%)
Mar 06, 2023 95.39 95.42 94.93 95.00 3,766,407 -0.17(-0.18%)
Mar 03, 2023 94.91 95.17 94.63 95.17 5,697,008 +0.76(+0.80%)
Mar 02, 2023 94.29 94.49 94.21 94.41 12,952,841 -0.39(-0.41%)
Mar 01, 2023 95.14 95.30 94.75 94.80 8,327,882 -0.76(-0.80%)
Feb 28, 2023 95.12 95.59 95.00 95.56 4,699,588 +0.15(+0.16%)
Feb 27, 2023 95.46 95.56 95.25 95.41 3,700,781 +0.29(+0.30%)
Feb 24, 2023 95.09 95.25 94.92 95.12 10,779,242 -0.58(-0.60%)
Feb 23, 2023 95.36 95.80 95.31 95.70 7,074,255 +0.37(+0.39%)
Feb 22, 2023 95.44 95.61 95.28 95.33 30,198,298 +0.17(+0.18%)
Feb 21, 2023 95.55 95.63 95.14 95.16 11,405,016 -1.05(-1.09%)
Feb 17, 2023 95.73 96.24 95.70 96.21 4,549,833 +0.27(+0.28%)
Feb 16, 2023 96.03 96.23 95.85 95.94 30,811,268 -0.32(-0.33%)
Feb 15, 2023 96.38 96.60 96.13 96.26 4,974,864 -0.29(-0.30%)
Feb 14, 2023 96.69 96.92 96.29 96.55 7,148,210 -0.44(-0.45%)
Feb 13, 2023 96.77 97.04 96.75 96.99 17,297,486 +0.23(+0.24%)
Feb 10, 2023 97.15 97.18 96.69 96.76 5,300,922 -0.47(-0.48%)
Feb 09, 2023 97.92 97.94 97.12 97.23 7,432,588 -0.44(-0.45%)
Feb 08, 2023 97.41 97.68 97.20 97.67 6,150,207 +0.36(+0.37%)
Feb 07, 2023 97.45 97.93 97.26 97.31 5,689,240 -0.24(-0.25%)
Feb 06, 2023 97.70 97.84 97.50 97.55 5,511,718 -0.85(-0.86%)
Feb 03, 2023 98.61 98.80 98.27 98.40 5,277,817 -1.07(-1.07%)
Feb 02, 2023 99.82 100.00 99.44 99.47 5,834,937 -0.04(-0.04%)
Feb 01, 2023 99.00 99.57 98.63 99.51 20,212,244 +0.71(+0.72%)
Jan 31, 2023 98.75 98.83 98.33 98.80 4,876,853 +0.50(+0.51%)
Jan 30, 2023 98.33 98.54 98.25 98.30 2,595,462 -0.31(-0.31%)
Jan 27, 2023 98.39 99.46 98.36 98.61 6,347,177 -0.15(-0.15%)
Jan 26, 2023 98.92 99.11 98.62 98.76 2,887,439 -0.36(-0.36%)
Jan 25, 2023 99.07 99.31 98.80 99.11 2,936,103 +0.11(+0.11%)
Jan 24, 2023 98.57 99.02 98.24 99.00 3,555,175 +0.57(+0.58%)
Jan 23, 2023 98.43 98.73 98.39 98.44 4,353,145 -0.32(-0.32%)
Jan 20, 2023 98.90 99.03 98.65 98.76 8,859,742 -0.66(-0.66%)
Jan 19, 2023 99.40 99.56 99.21 99.41 4,287,062 -0.19(-0.19%)
Jan 18, 2023 99.45 99.64 99.13 99.60 7,959,647 +1.33(+1.36%)
Jan 17, 2023 98.25 98.61 98.23 98.27 3,724,538 -0.31(-0.31%)
Jan 13, 2023 98.84 99.08 98.45 98.58 5,597,127 -0.53(-0.53%)
Jan 12, 2023 98.55 99.10 98.07 99.10 5,792,237 +0.88(+0.89%)
Jan 11, 2023 97.89 98.25 97.83 98.23 7,148,283 +0.63(+0.64%)
Jan 10, 2023 97.81 97.92 97.42 97.60 4,043,855 -0.62(-0.63%)
Jan 09, 2023 97.85 98.40 97.79 98.22 5,007,983 +0.25(+0.25%)
Jan 06, 2023 96.76 98.02 96.67 97.97 6,836,427 +1.24(+1.29%)
Jan 05, 2023 96.30 96.81 96.17 96.72 3,191,240 -0.14(-0.14%)
Jan 04, 2023 96.93 97.01 96.58 96.86 7,832,856 +0.74(+0.77%)
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.