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

97.75 -0.85 (-0.86%)
Official Closing Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.21 95.21 95.21 0 +0.19(+0.20%)
Mar 28, 2018 95.22 95.27 94.93 95.01 2,994,151 -0.02(-0.02%)
Mar 27, 2018 94.60 95.08 94.59 95.03 3,789,008 +0.54(+0.57%)
Mar 26, 2018 94.59 94.71 94.47 94.50 4,536,010 -0.26(-0.27%)
Mar 23, 2018 94.53 94.80 94.53 94.75 2,730,173 +0.13(+0.14%)
Mar 22, 2018 94.59 94.82 94.47 94.63 5,447,949 +0.39(+0.41%)
Mar 21, 2018 94.05 94.31 93.81 94.24 3,647,816 +0.06(+0.07%)
Mar 20, 2018 94.19 94.26 94.14 94.17 2,818,690 -0.18(-0.20%)
Mar 19, 2018 94.25 94.53 94.24 94.36 3,061,838 -0.09(-0.10%)
Mar 16, 2018 94.44 94.47 94.33 94.45 3,896,725 -0.11(-0.12%)
Mar 15, 2018 94.58 94.68 94.47 94.56 2,989,211 -0.04(-0.04%)
Mar 14, 2018 94.36 94.71 94.34 94.60 2,816,824 +0.18(+0.20%)
Mar 13, 2018 94.40 94.46 94.23 94.41 1,888,144 +0.16(+0.17%)
Mar 12, 2018 94.11 94.27 94.05 94.26 2,043,837 +0.22(+0.24%)
Mar 09, 2018 94.01 94.11 93.90 94.04 1,739,014 -0.20(-0.22%)
Mar 08, 2018 94.17 94.33 94.13 94.24 1,774,283 +0.19(+0.21%)
Mar 07, 2018 94.31 94.04 94.04 1,363,605 +0.00(+0.00%)
Mar 06, 2018 94.08 94.25 94.04 94.04 2,526,498 -0.01(-0.01%)
Mar 05, 2018 94.43 94.43 93.94 94.05 2,232,018 -0.12(-0.13%)
Mar 02, 2018 94.40 94.41 94.12 94.17 2,320,285 -0.35(-0.37%)
Mar 01, 2018 94.26 94.67 94.14 94.52 5,801,395 +0.41(+0.43%)
Feb 28, 2018 94.01 94.14 93.93 94.12 2,737,090 +0.22(+0.24%)
Feb 27, 2018 94.23 94.27 93.72 93.90 3,591,938 -0.29(-0.31%)
Feb 26, 2018 94.29 94.38 94.15 94.19 2,958,803 +0.11(+0.12%)
Feb 23, 2018 93.97 94.16 93.94 94.08 4,868,307 +0.36(+0.38%)
Feb 22, 2018 93.69 93.72 4,789,425 +0.13(+0.14%)
Feb 21, 2018 93.96 93.96 93.47 93.59 2,446,657 -0.28(-0.29%)
Feb 20, 2018 93.79 93.93 93.72 93.87 2,321,186 -0.10(-0.11%)
Feb 16, 2018 93.97 93.97 93.97 0 +0.22(+0.24%)
Feb 15, 2018 93.88 93.72 93.75 3,318,821 +0.03(+0.03%)
Feb 14, 2018 94.29 93.62 93.72 4,496,255 -0.57(-0.61%)
Feb 13, 2018 94.21 94.32 94.15 94.29 2,928,892 +0.16(+0.17%)
Feb 12, 2018 94.16 94.29 94.04 94.14 3,078,888 -0.03(-0.03%)
Feb 09, 2018 94.06 94.71 94.06 94.16 4,751,333 -0.17(-0.18%)
Feb 08, 2018 93.99 94.36 93.86 94.33 6,171,596 +0.08(+0.09%)
Feb 07, 2018 94.65 94.66 94.18 94.25 5,182,067 -0.28(-0.29%)
Feb 06, 2018 94.84 94.92 94.52 94.52 5,843,348 -0.23(-0.24%)
Feb 05, 2018 94.19 95.17 94.04 94.75 4,881,561 +0.59(+0.63%)
Feb 02, 2018 94.23 94.30 94.06 94.16 6,245,706 -0.35(-0.37%)
Feb 01, 2018 94.98 94.98 94.49 94.51 9,724,635 -0.49(-0.52%)
Jan 31, 2018 95.13 95.18 94.75 95.01 3,225,398 +0.03(+0.03%)
Jan 30, 2018 95.12 95.17 94.93 94.98 2,551,811 -0.22(-0.23%)
Jan 29, 2018 95.19 95.24 95.02 95.20 2,531,520 -0.24(-0.25%)
Jan 26, 2018 95.61 95.61 95.34 95.44 3,615,147 -0.29(-0.30%)
Jan 25, 2018 95.41 95.73 95.30 95.72 3,633,733 +0.21(+0.22%)
Jan 24, 2018 95.53 95.60 95.40 95.51 2,128,078 -0.18(-0.19%)
Jan 23, 2018 95.64 95.75 95.56 95.69 1,935,491 +0.28(+0.29%)
Jan 22, 2018 95.53 95.60 95.35 95.42 8,750,013 -0.04(-0.04%)
Jan 19, 2018 95.65 95.65 95.40 95.46 3,176,715 -0.25(-0.26%)
Jan 18, 2018 95.75 95.84 95.63 95.70 3,616,622 -0.30(-0.32%)
Jan 17, 2018 96.07 96.23 95.94 96.01 2,377,007 -0.21(-0.22%)
Jan 16, 2018 96.33 96.35 96.09 96.22 6,445,028 +0.05(+0.05%)
Jan 12, 2018 96.17 96.17 96.17 0 -0.06(-0.07%)
Jan 11, 2018 96.13 96.32 96.06 96.24 1,955,729 +0.06(+0.07%)
Jan 10, 2018 96.22 96.17 2,329,533 -0.03(-0.03%)
Jan 09, 2018 96.50 96.50 96.18 96.20 6,441,435 -0.46(-0.48%)
Jan 08, 2018 96.75 96.77 96.58 96.66 2,664,585 -0.05(-0.05%)
Jan 05, 2018 96.83 96.86 96.62 96.71 2,352,487 -0.12(-0.12%)
Jan 04, 2018 96.66 96.84 96.59 96.83 2,642,193 -0.05(-0.05%)
Jan 03, 2018 96.89 96.95 96.77 96.87 2,322,465 +0.10(+0.10%)
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.