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

90.00 +0.14 (+0.15%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 90.42 90.59 89.81 89.86 21,364,792 -0.75(-0.83%)
Oct 02, 2023 90.89 90.99 90.50 90.61 21,010,034 -0.74(-0.81%)
Sep 29, 2023 91.71 91.80 91.21 91.35 13,523,609 +0.02(+0.02%)
Sep 28, 2023 90.87 91.35 90.62 91.33 11,685,066 +0.25(+0.27%)
Sep 27, 2023 91.73 91.77 90.84 91.08 10,614,466 -0.41(-0.45%)
Sep 26, 2023 91.69 91.75 91.38 91.49 8,303,461 -0.03(-0.03%)
Sep 25, 2023 91.61 91.62 91.49 91.52 11,742,270 -0.68(-0.74%)
Sep 22, 2023 91.93 92.28 91.85 92.20 8,660,433 +0.36(+0.39%)
Sep 21, 2023 91.89 91.98 91.78 91.84 8,730,312 -0.69(-0.74%)
Sep 20, 2023 92.86 92.99 92.51 92.53 10,780,376 -0.07(-0.08%)
Sep 19, 2023 92.73 92.90 92.56 92.60 7,556,727 -0.34(-0.36%)
Sep 18, 2023 92.73 93.00 92.73 92.94 4,634,338 +0.09(+0.10%)
Sep 15, 2023 92.98 93.04 92.78 92.85 9,392,339 -0.29(-0.31%)
Sep 14, 2023 93.42 93.50 93.08 93.14 6,437,834 -0.21(-0.22%)
Sep 13, 2023 93.09 93.48 93.07 93.35 6,692,896 +0.11(+0.12%)
Sep 12, 2023 93.14 93.25 93.03 93.24 5,011,555 +0.13(+0.14%)
Sep 11, 2023 93.07 93.19 93.00 93.11 4,333,009 -0.16(-0.17%)
Sep 08, 2023 93.48 93.62 93.22 93.27 4,660,665 +0.02(+0.02%)
Sep 07, 2023 93.15 93.29 93.05 93.25 7,156,183 +0.32(+0.34%)
Sep 06, 2023 93.33 93.34 92.88 92.93 7,363,290 -0.24(-0.26%)
Sep 05, 2023 93.47 93.48 93.13 93.17 5,006,516 -0.57(-0.61%)
Sep 01, 2023 94.32 94.33 93.62 93.73 7,766,875 -0.58(-0.61%)
Aug 31, 2023 94.23 94.45 94.14 94.31 6,199,207 +0.19(+0.20%)
Aug 30, 2023 94.25 94.30 94.07 94.12 6,379,586 -0.01(-0.01%)
Aug 29, 2023 93.25 94.17 93.23 94.13 7,100,800 +0.67(+0.71%)
Aug 28, 2023 93.43 93.50 93.23 93.47 3,318,784 +0.26(+0.28%)
Aug 25, 2023 93.11 93.45 92.86 93.21 7,936,721 -0.03(-0.03%)
Aug 24, 2023 93.30 93.57 93.21 93.24 5,765,538 -0.35(-0.37%)
Aug 23, 2023 93.15 93.59 93.11 93.59 8,594,794 +1.00(+1.09%)
Aug 22, 2023 92.46 92.68 92.37 92.58 6,363,791 +0.04(+0.04%)
Aug 21, 2023 92.68 92.72 92.43 92.54 10,920,224 -0.58(-0.62%)
Aug 18, 2023 93.01 93.33 92.96 93.12 7,549,422 +0.28(+0.30%)
Aug 17, 2023 92.92 92.99 92.58 92.84 9,917,908 -0.12(-0.13%)
Aug 16, 2023 93.30 93.52 92.89 92.96 7,236,538 -0.36(-0.38%)
Aug 15, 2023 93.40 93.69 93.27 93.32 9,652,296 -0.18(-0.19%)
Aug 14, 2023 93.50 93.77 93.29 93.50 6,250,712 -0.15(-0.16%)
Aug 11, 2023 93.75 94.07 93.61 93.64 5,945,676 -0.50(-0.53%)
Aug 10, 2023 94.87 95.05 94.13 94.14 8,505,933 -0.73(-0.77%)
Aug 09, 2023 94.81 95.02 94.77 94.87 5,344,896 +0.06(+0.06%)
Aug 08, 2023 94.82 95.05 94.70 94.81 5,429,410 +0.48(+0.51%)
Aug 07, 2023 94.44 94.49 94.22 94.33 4,028,166 -0.23(-0.24%)
Aug 04, 2023 93.91 94.64 93.91 94.56 10,243,317 +0.99(+1.06%)
Aug 03, 2023 93.63 93.76 93.48 93.57 11,115,413 -0.70(-0.74%)
Aug 02, 2023 94.17 94.30 93.87 94.26 8,050,657 -0.19(-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.