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

91.57 +0.25 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 91.11 91.59 90.85 91.57 11,654,584 +0.25(+0.27%)
Sep 27, 2023 91.97 92.01 91.08 91.32 10,586,777 -0.41(-0.45%)
Sep 26, 2023 91.93 91.99 91.62 91.73 8,281,801 -0.03(-0.03%)
Sep 25, 2023 91.85 91.86 91.72 91.76 11,711,639 -0.68(-0.74%)
Sep 22, 2023 92.17 92.52 92.09 92.44 8,637,841 +0.36(+0.39%)
Sep 21, 2023 92.13 92.22 92.02 92.08 8,707,538 -0.69(-0.74%)
Sep 20, 2023 93.10 93.24 92.75 92.77 10,752,254 -0.07(-0.08%)
Sep 19, 2023 92.97 93.14 92.80 92.84 7,537,015 -0.34(-0.36%)
Sep 18, 2023 92.97 93.25 92.97 93.18 4,622,249 +0.09(+0.10%)
Sep 15, 2023 93.22 93.28 93.02 93.09 9,367,838 -0.29(-0.31%)
Sep 14, 2023 93.66 93.74 93.32 93.38 6,421,041 -0.21(-0.22%)
Sep 13, 2023 93.33 93.72 93.32 93.59 6,675,437 +0.11(+0.12%)
Sep 12, 2023 93.38 93.50 93.27 93.48 4,998,482 +0.13(+0.14%)
Sep 11, 2023 93.31 93.44 93.24 93.35 4,321,706 -0.16(-0.17%)
Sep 08, 2023 93.72 93.86 93.47 93.51 4,648,507 +0.02(+0.02%)
Sep 07, 2023 93.39 93.53 93.29 93.49 7,137,516 +0.32(+0.34%)
Sep 06, 2023 93.57 93.58 93.12 93.17 7,344,082 -0.24(-0.26%)
Sep 05, 2023 93.71 93.72 93.37 93.41 4,993,456 -0.57(-0.61%)
Sep 01, 2023 94.57 94.58 93.86 93.98 7,746,615 -0.58(-0.61%)
Aug 31, 2023 94.48 94.70 94.39 94.56 6,183,035 +0.19(+0.20%)
Aug 30, 2023 94.50 94.55 94.31 94.37 6,362,944 -0.01(-0.01%)
Aug 29, 2023 93.49 94.42 93.47 94.38 7,082,276 +0.67(+0.71%)
Aug 28, 2023 93.67 93.74 93.47 93.71 3,310,127 +0.26(+0.28%)
Aug 25, 2023 93.35 93.69 93.10 93.45 7,916,017 -0.03(-0.03%)
Aug 24, 2023 93.54 93.81 93.46 93.48 5,750,498 -0.35(-0.37%)
Aug 23, 2023 93.39 93.83 93.36 93.83 8,572,374 +1.01(+1.09%)
Aug 22, 2023 92.70 92.92 92.61 92.82 6,347,190 +0.04(+0.04%)
Aug 21, 2023 92.92 92.96 92.67 92.78 10,891,737 -0.58(-0.62%)
Aug 18, 2023 93.25 93.57 93.20 93.36 7,529,729 +0.28(+0.30%)
Aug 17, 2023 93.16 93.23 92.83 93.08 9,892,036 -0.12(-0.13%)
Aug 16, 2023 93.54 93.76 93.14 93.20 7,217,661 -0.36(-0.38%)
Aug 15, 2023 93.64 93.94 93.51 93.56 9,627,116 -0.18(-0.19%)
Aug 14, 2023 93.74 94.01 93.54 93.74 6,234,406 -0.15(-0.16%)
Aug 11, 2023 94.00 94.32 93.85 93.89 5,930,165 -0.50(-0.53%)
Aug 10, 2023 95.12 95.29 94.38 94.39 8,483,745 -0.73(-0.77%)
Aug 09, 2023 95.06 95.27 95.02 95.12 5,330,953 +0.06(+0.06%)
Aug 08, 2023 95.07 95.30 94.95 95.06 5,415,246 +0.48(+0.51%)
Aug 07, 2023 94.69 94.74 94.47 94.58 4,017,658 -0.23(-0.24%)
Aug 04, 2023 94.16 94.89 94.16 94.81 10,216,596 +1.00(+1.06%)
Aug 03, 2023 93.87 94.00 93.72 93.81 11,086,417 -0.70(-0.74%)
Aug 02, 2023 94.42 94.54 94.12 94.51 8,029,655 -0.19(-0.20%)
Aug 01, 2023 94.80 94.94 94.54 94.70 7,734,204 -0.56(-0.58%)
Jul 31, 2023 95.10 95.42 95.09 95.25 6,379,931 +0.12(+0.13%)
Jul 28, 2023 95.05 95.25 94.96 95.14 5,823,715 +0.31(+0.33%)
Jul 27, 2023 95.50 95.61 94.69 94.83 8,566,248 -1.04(-1.09%)
Jul 26, 2023 95.76 95.92 95.48 95.87 4,904,994 +0.33(+0.34%)
Jul 25, 2023 95.34 95.60 95.33 95.54 4,100,283 -0.18(-0.19%)
Jul 24, 2023 96.12 96.22 95.68 95.72 7,489,124 -0.23(-0.24%)
Jul 21, 2023 96.08 96.17 95.92 95.95 4,583,397 +0.08(+0.08%)
Jul 20, 2023 96.14 96.18 95.70 95.87 9,535,015 -0.77(-0.79%)
Jul 19, 2023 96.48 96.70 96.30 96.64 5,085,060 +0.33(+0.34%)
Jul 18, 2023 96.51 96.63 96.25 96.31 3,644,933 +0.11(+0.11%)
Jul 17, 2023 96.11 96.28 95.99 96.20 3,198,573 +0.16(+0.17%)
Jul 14, 2023 96.31 96.42 96.00 96.04 7,529,216 -0.48(-0.49%)
Jul 13, 2023 96.19 96.58 96.09 96.52 9,792,340 +0.80(+0.83%)
Jul 12, 2023 95.42 95.85 95.28 95.72 8,297,094 +0.93(+0.98%)
Jul 11, 2023 94.78 94.94 94.65 94.80 6,359,436 +0.20(+0.21%)
Jul 10, 2023 94.26 94.74 94.26 94.60 6,656,095 +0.49(+0.52%)
Jul 07, 2023 94.09 94.46 94.06 94.11 6,611,125 -0.12(-0.13%)
Jul 06, 2023 94.28 94.38 93.88 94.23 9,332,504 -0.78(-0.82%)
Jul 05, 2023 95.46 95.51 94.89 95.01 10,238,054 -0.46(-0.48%)
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.