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

94.90 +0.25 (+0.26%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 94.71 94.83 94.57 94.65 3,754,239 -0.30(-0.32%)
Jul 12, 2024 94.77 94.95 94.70 94.95 4,304,752 +0.20(+0.21%)
Jul 11, 2024 94.82 94.98 94.71 94.75 9,658,549 +0.60(+0.64%)
Jul 10, 2024 94.14 94.20 94.00 94.15 4,076,673 +0.09(+0.10%)
Jul 09, 2024 94.04 94.17 93.83 94.06 3,007,938 -0.13(-0.14%)
Jul 08, 2024 94.13 94.26 93.99 94.19 5,294,253 +0.03(+0.03%)
Jul 05, 2024 93.97 94.22 93.84 94.16 5,111,502 +0.52(+0.56%)
Jul 03, 2024 93.25 93.68 93.20 93.64 3,890,454 +0.62(+0.67%)
Jul 02, 2024 93.06 93.13 92.88 93.02 8,962,834 +0.35(+0.38%)
Jul 01, 2024 92.84 93.11 92.58 92.67 13,662,771 -0.98(-1.05%)
Jun 28, 2024 94.36 94.38 93.64 93.65 6,032,421 -0.50(-0.53%)
Jun 27, 2024 94.12 94.24 94.11 94.15 4,946,573 +0.21(+0.22%)
Jun 26, 2024 94.02 94.09 93.92 93.94 4,196,549 -0.57(-0.60%)
Jun 25, 2024 94.37 94.55 94.33 94.51 3,791,595 +0.08(+0.08%)
Jun 24, 2024 94.37 94.43 94.22 94.43 5,276,006 +0.08(+0.08%)
Jun 21, 2024 94.51 94.60 94.18 94.35 7,041,997 +0.02(+0.02%)
Jun 20, 2024 94.10 94.36 94.05 94.33 3,573,107 -0.24(-0.25%)
Jun 18, 2024 94.32 94.68 94.28 94.57 5,232,584 +0.41(+0.44%)
Jun 17, 2024 94.14 94.22 94.03 94.16 4,957,141 -0.44(-0.47%)
Jun 14, 2024 94.51 94.69 94.46 94.60 5,424,642 +0.22(+0.23%)
Jun 13, 2024 94.18 94.52 94.08 94.38 6,529,907 +0.62(+0.66%)
Jun 12, 2024 94.08 94.32 93.74 93.76 9,243,217 +0.52(+0.56%)
Jun 11, 2024 92.91 93.26 92.82 93.24 3,954,380 +0.49(+0.53%)
Jun 10, 2024 92.78 92.84 92.66 92.75 3,938,887 -0.20(-0.22%)
Jun 07, 2024 93.14 93.16 92.94 92.95 7,125,090 -0.99(-1.05%)
Jun 06, 2024 93.82 94.03 93.79 93.94 6,273,800 -0.04(-0.04%)
Jun 05, 2024 93.76 93.99 93.49 93.98 6,466,556 +0.34(+0.36%)
Jun 04, 2024 93.44 93.73 93.38 93.64 8,752,005 +0.51(+0.55%)
Jun 03, 2024 92.65 93.18 92.65 93.13 7,675,914 +0.61(+0.65%)
May 31, 2024 92.37 92.54 92.33 92.52 4,821,810 +0.43(+0.47%)
May 30, 2024 91.95 92.12 91.90 92.10 5,084,763 +0.46(+0.50%)
May 29, 2024 91.86 91.86 91.45 91.64 10,156,967 -0.45(-0.49%)
May 28, 2024 92.68 92.70 92.06 92.09 8,787,580 -0.52(-0.56%)
May 24, 2024 92.39 92.61 92.36 92.60 3,938,162 +0.12(+0.13%)
May 23, 2024 92.85 92.86 92.34 92.48 6,023,528 -0.33(-0.35%)
May 22, 2024 92.70 92.92 92.69 92.81 3,627,174 -0.12(-0.13%)
May 21, 2024 92.97 93.01 92.88 92.93 2,677,683 +0.24(+0.26%)
May 20, 2024 92.70 92.78 92.66 92.69 4,588,262 -0.14(-0.15%)
May 17, 2024 92.97 93.05 92.81 92.83 3,895,503 -0.29(-0.31%)
May 16, 2024 93.33 93.33 93.09 93.12 4,291,283 -0.18(-0.19%)
May 15, 2024 93.14 93.37 93.02 93.30 11,417,968 +0.70(+0.75%)
May 14, 2024 92.51 92.64 92.41 92.60 4,702,873 +0.27(+0.29%)
May 13, 2024 92.46 92.49 92.32 92.33 3,238,382 +0.11(+0.12%)
May 10, 2024 92.32 92.36 92.17 92.22 3,214,540 -0.30(-0.32%)
May 09, 2024 92.22 92.59 92.19 92.52 9,653,926 +0.28(+0.30%)
May 08, 2024 92.30 92.38 92.23 92.24 9,051,002 -0.26(-0.28%)
May 07, 2024 92.59 92.74 92.42 92.50 7,799,487 +0.24(+0.26%)
May 06, 2024 92.22 92.36 92.14 92.26 4,055,511 +0.08(+0.09%)
May 03, 2024 92.33 92.42 91.95 92.19 8,526,506 +0.51(+0.55%)
May 02, 2024 91.25 91.74 91.18 91.68 8,687,369 +0.43(+0.47%)
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.