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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.77 105.86 105.61 105.82 5,558,513 +0.09(+0.09%)
Apr 29, 2021 105.41 105.73 105.31 105.72 5,976,312 -0.19(-0.17%)
Apr 28, 2021 105.78 105.93 105.51 105.91 9,364,280 +0.14(+0.13%)
Apr 27, 2021 106.04 106.13 105.77 105.77 8,316,770 -0.42(-0.39%)
Apr 26, 2021 106.25 106.34 106.19 106.19 7,697,119 -0.11(-0.10%)
Apr 23, 2021 106.42 106.43 106.13 106.30 5,935,652 -0.14(-0.13%)
Apr 22, 2021 106.35 106.47 106.09 106.44 8,274,598 +0.08(+0.08%)
Apr 21, 2021 106.29 106.41 106.14 106.36 8,592,557 +0.06(+0.05%)
Apr 20, 2021 105.96 106.38 105.96 106.30 6,967,885 +0.31(+0.30%)
Apr 19, 2021 105.92 106.16 105.86 105.98 6,181,788 -0.11(-0.10%)
Apr 16, 2021 106.07 106.26 106.04 106.10 7,901,384 -0.29(-0.27%)
Apr 15, 2021 106.04 106.53 106.03 106.38 10,727,285 +0.68(+0.64%)
Apr 14, 2021 105.66 105.74 105.57 105.71 5,253,592 -0.13(-0.12%)
Apr 13, 2021 105.43 105.84 105.40 105.84 8,255,806 +0.44(+0.41%)
Apr 12, 2021 105.38 105.43 105.29 105.40 5,888,116 -0.06(-0.06%)
Apr 09, 2021 105.40 105.66 105.31 105.47 6,342,091 -0.28(-0.26%)
Apr 08, 2021 105.57 105.75 105.55 105.74 6,824,096 +0.36(+0.34%)
Apr 07, 2021 105.42 105.64 105.34 105.38 6,804,701 -0.06(-0.06%)
Apr 06, 2021 105.16 105.47 105.12 105.45 9,442,113 +0.51(+0.49%)
Apr 05, 2021 104.87 105.02 104.71 104.94 10,712,563 -0.30(-0.28%)
Apr 01, 2021 105.09 105.29 105.02 105.23 9,194,492 +0.46(+0.44%)
Mar 31, 2021 104.89 105.00 104.64 104.77 9,291,487 -0.15(-0.14%)
Mar 30, 2021 104.72 104.98 104.63 104.92 6,235,555 -0.09(-0.09%)
Mar 29, 2021 105.46 105.47 104.92 105.01 6,788,635 -0.36(-0.34%)
Mar 26, 2021 105.44 105.66 105.36 105.37 6,909,011 -0.35(-0.33%)
Mar 25, 2021 105.92 105.98 105.57 105.72 11,397,482 -0.14(-0.13%)
Mar 24, 2021 105.51 105.88 105.48 105.86 15,774,919 +0.14(+0.13%)
Mar 23, 2021 105.44 105.74 105.36 105.72 8,131,685 +0.52(+0.49%)
Mar 22, 2021 105.13 105.26 105.05 105.20 5,044,381 +0.34(+0.33%)
Mar 19, 2021 104.70 105.02 104.68 104.86 9,429,571 -0.06(-0.06%)
Mar 18, 2021 104.74 105.05 104.64 104.93 8,926,513 -0.66(-0.62%)
Mar 17, 2021 105.36 105.81 105.17 105.58 9,675,129 -0.18(-0.17%)
Mar 16, 2021 105.90 105.98 105.64 105.76 5,906,357 -0.02(-0.02%)
Mar 15, 2021 105.72 105.88 105.69 105.78 4,813,361 +0.13(+0.12%)
Mar 12, 2021 105.74 105.75 105.54 105.65 7,903,912 -0.77(-0.72%)
Mar 11, 2021 106.45 106.57 106.26 106.42 8,166,684 -0.04(-0.03%)
Mar 10, 2021 106.23 106.56 106.18 106.46 6,125,836 +0.22(+0.21%)
Mar 09, 2021 106.20 106.32 106.03 106.23 7,583,042 +0.50(+0.47%)
Mar 08, 2021 105.90 105.92 105.70 105.73 7,994,115 -0.42(-0.39%)
Mar 05, 2021 105.87 106.29 105.78 106.15 9,307,229 -0.15(-0.14%)
Mar 04, 2021 106.82 106.94 106.14 106.30 13,236,091 -0.53(-0.50%)
Mar 03, 2021 106.89 106.91 106.62 106.83 9,029,894 -0.58(-0.54%)
Mar 02, 2021 107.12 107.41 107.07 107.40 6,759,483 +0.19(+0.18%)
Mar 01, 2021 107.12 107.33 106.92 107.21 10,365,632 -0.12(-0.11%)
Feb 26, 2021 106.75 107.38 106.36 107.33 30,402,650 +0.95(+0.90%)
Feb 25, 2021 107.19 107.29 105.79 106.37 38,569,672 -1.44(-1.33%)
Feb 24, 2021 107.42 107.87 107.36 107.81 7,694,109 -0.15(-0.14%)
Feb 23, 2021 107.81 108.09 107.71 107.96 7,921,840 +0.08(+0.08%)
Feb 22, 2021 107.97 108.17 107.79 107.88 4,128,726 -0.18(-0.16%)
Feb 19, 2021 108.16 108.27 107.89 108.05 6,311,469 -0.44(-0.40%)
Feb 18, 2021 108.32 108.57 108.24 108.49 4,821,047 -0.01(-0.01%)
Feb 17, 2021 108.52 108.64 108.37 108.50 5,165,949 +0.07(+0.07%)
Feb 16, 2021 108.72 108.83 108.35 108.42 9,606,673 -0.79(-0.72%)
Feb 12, 2021 109.30 109.42 109.18 109.21 9,493,736 -0.36(-0.33%)
Feb 11, 2021 109.66 109.69 109.52 109.57 6,417,263 -0.08(-0.08%)
Feb 10, 2021 109.50 109.66 109.48 109.66 7,255,204 +0.28(+0.25%)
Feb 09, 2021 109.42 109.53 109.33 109.38 4,808,705 +0.08(+0.08%)
Feb 08, 2021 109.23 109.44 109.17 109.30 3,086,086 +0.05(+0.04%)
Feb 05, 2021 109.45 109.57 109.25 109.25 5,929,877 -0.23(-0.21%)
Feb 04, 2021 109.39 109.53 109.30 109.48 2,314,605 -0.04(-0.03%)
Feb 03, 2021 109.64 109.69 109.50 109.52 4,146,185 -0.27(-0.25%)
Feb 02, 2021 109.72 109.83 109.68 109.79 3,893,379 -0.28(-0.25%)
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.