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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.05 113.19 112.89 112.89 7,726,404 -0.13(-0.11%)
Dec 30, 2021 112.87 113.03 112.68 113.02 10,488,141 +0.37(+0.33%)
Dec 29, 2021 112.86 112.96 112.56 112.64 12,102,144 -0.58(-0.51%)
Dec 28, 2021 113.43 113.46 113.16 113.22 8,470,090 -0.02(-0.02%)
Dec 27, 2021 113.16 113.30 113.13 113.24 3,536,790 +0.04(+0.03%)
Dec 23, 2021 113.36 113.37 113.06 113.20 7,344,607 -0.24(-0.21%)
Dec 22, 2021 113.51 113.52 113.22 113.44 5,640,247 +0.11(+0.10%)
Dec 21, 2021 113.37 113.42 113.11 113.33 7,816,342 -0.45(-0.40%)
Dec 20, 2021 114.07 114.21 113.75 113.78 14,029,766 -0.10(-0.09%)
Dec 17, 2021 113.99 114.20 113.81 113.88 8,081,498 +0.26(+0.22%)
Dec 16, 2021 113.46 113.78 113.44 113.62 9,254,990 +0.33(+0.29%)
Dec 15, 2021 113.19 113.50 113.06 113.29 8,593,572 -0.17(-0.15%)
Dec 14, 2021 113.42 113.57 113.21 113.46 4,841,022 -0.20(-0.17%)
Dec 13, 2021 113.40 113.75 113.38 113.66 5,819,055 +0.54(+0.48%)
Dec 10, 2021 113.22 113.43 113.06 113.12 5,150,785 +0.08(+0.07%)
Dec 09, 2021 113.03 113.22 112.88 113.04 9,379,031 +0.28(+0.25%)
Dec 08, 2021 112.95 112.98 112.60 112.75 11,345,338 -0.36(-0.32%)
Dec 07, 2021 113.24 113.47 113.03 113.12 7,829,234 -0.43(-0.38%)
Dec 06, 2021 113.95 114.04 113.42 113.55 10,057,383 -0.57(-0.50%)
Dec 03, 2021 113.27 114.38 113.17 114.12 20,179,736 +0.67(+0.59%)
Dec 02, 2021 113.67 113.72 113.19 113.45 11,673,346 -0.12(-0.10%)
Dec 01, 2021 113.08 113.70 112.94 113.57 25,482,500 +0.09(+0.08%)
Nov 30, 2021 113.50 113.82 113.48 113.48 19,813,218 +0.68(+0.60%)
Nov 29, 2021 112.40 112.89 112.37 112.81 14,192,173 -0.25(-0.23%)
Nov 26, 2021 112.68 113.08 112.62 113.06 14,161,887 +1.44(+1.29%)
Nov 24, 2021 111.30 111.64 111.23 111.62 8,492,836 +0.34(+0.31%)
Nov 23, 2021 111.54 111.60 111.28 111.28 11,779,376 -0.46(-0.41%)
Nov 22, 2021 112.04 112.14 111.67 111.74 11,098,243 -0.82(-0.73%)
Nov 19, 2021 112.62 112.81 112.49 112.56 10,950,851 +0.30(+0.27%)
Nov 18, 2021 112.02 112.26 112.00 112.26 10,391,283 +0.07(+0.06%)
Nov 17, 2021 111.79 112.20 111.77 112.19 10,210,495 +0.40(+0.36%)
Nov 16, 2021 111.89 112.11 111.77 111.79 6,688,127 -0.10(-0.09%)
Nov 15, 2021 112.26 112.29 111.85 111.89 8,185,157 -0.44(-0.39%)
Nov 12, 2021 112.50 112.64 112.23 112.33 10,830,136 +0.24(+0.21%)
Nov 11, 2021 112.45 112.50 112.09 112.09 3,822,531 -0.36(-0.32%)
Nov 10, 2021 113.23 112.45 19,821,692 -0.97(-0.86%)
Nov 09, 2021 113.38 113.66 113.34 113.42 12,597,504 +0.52(+0.46%)
Nov 08, 2021 113.21 113.21 112.86 112.91 7,555,483 -0.49(-0.43%)
Nov 05, 2021 113.02 113.49 112.92 113.39 13,219,627 +0.62(+0.55%)
Nov 04, 2021 112.37 112.87 112.37 112.78 12,924,014 +0.61(+0.54%)
Nov 03, 2021 112.54 112.58 111.98 112.17 17,378,814 -0.35(-0.31%)
Nov 02, 2021 112.38 112.66 112.37 112.52 12,439,980 +0.27(+0.24%)
Nov 01, 2021 111.94 112.34 111.94 112.25 14,774,622 -0.01(-0.01%)
Oct 29, 2021 111.90 112.48 111.83 112.26 11,492,263 +0.06(+0.05%)
Oct 28, 2021 112.38 112.53 112.09 112.20 10,150,659 -0.30(-0.27%)
Oct 27, 2021 112.27 112.68 111.95 112.50 16,481,504 +0.63(+0.56%)
Oct 26, 2021 111.76 111.88 5,721,538 +0.14(+0.12%)
Oct 25, 2021 111.62 111.74 4,937,217 +0.13(+0.11%)
Oct 22, 2021 111.42 111.69 111.32 111.61 10,420,308 +0.29(+0.26%)
Oct 21, 2021 111.54 111.59 111.28 111.32 7,254,290 -0.29(-0.26%)
Oct 20, 2021 111.66 111.84 111.58 111.61 6,361,717 -0.05(-0.04%)
Oct 19, 2021 111.90 111.95 111.64 111.66 7,602,603 -0.40(-0.36%)
Oct 18, 2021 111.89 112.15 111.71 112.06 8,887,277 -0.16(-0.14%)
Oct 15, 2021 112.36 112.39 112.16 112.22 8,873,411 -0.56(-0.50%)
Oct 14, 2021 112.64 112.82 112.52 112.78 9,719,388 +0.27(+0.24%)
Oct 13, 2021 112.36 112.67 112.31 112.51 11,908,943 +0.21(+0.19%)
Oct 12, 2021 111.98 112.33 111.91 112.30 8,108,045 +0.51(+0.46%)
Oct 11, 2021 111.86 111.95 111.77 111.79 2,309,086 -0.27(-0.24%)
Oct 08, 2021 112.25 112.25 111.93 112.06 9,655,018 -0.26(-0.24%)
Oct 07, 2021 112.50 112.53 112.30 112.33 8,332,733 -0.43(-0.38%)
Oct 06, 2021 112.77 112.87 112.67 112.76 7,631,550 +0.03(+0.03%)
Oct 05, 2021 112.90 112.93 112.61 112.73 7,006,370 -0.35(-0.31%)
Oct 04, 2021 113.02 113.27 112.87 113.08 7,854,458 -0.14(-0.12%)
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.