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

103.87 -0.12 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 103.79 103.91 103.39 103.87 3,241,811 -0.12(-0.12%)
Aug 15, 2022 104.17 104.33 103.95 103.99 3,440,713 +0.33(+0.32%)
Aug 12, 2022 103.65 103.69 103.32 103.66 4,128,623 +0.41(+0.40%)
Aug 11, 2022 104.18 104.29 103.14 103.25 8,309,720 -0.69(-0.66%)
Aug 10, 2022 104.35 104.71 103.93 103.94 7,260,332 +0.06(+0.06%)
Aug 09, 2022 103.90 104.08 103.78 103.88 3,814,754 -0.31(-0.30%)
Aug 08, 2022 104.00 104.24 103.91 104.19 6,681,349 +0.61(+0.59%)
Aug 05, 2022 103.73 103.77 103.35 103.58 10,052,167 -1.52(-1.45%)
Aug 04, 2022 104.68 105.12 104.53 105.10 9,873,247 +0.53(+0.51%)
Aug 03, 2022 103.97 104.58 103.42 104.57 7,829,534 +0.43(+0.41%)
Aug 02, 2022 105.56 105.75 104.07 104.14 9,269,684 -1.46(-1.38%)
Aug 01, 2022 105.29 105.67 105.13 105.60 9,672,409 +0.43(+0.41%)
Jul 29, 2022 104.92 105.58 104.81 105.17 5,961,109 +0.04(+0.04%)
Jul 28, 2022 105.10 105.32 104.75 105.13 5,768,198 +1.03(+0.99%)
Jul 27, 2022 104.14 104.61 104.02 104.10 7,475,306 +0.21(+0.20%)
Jul 26, 2022 104.55 104.69 103.85 103.89 4,736,259 +0.04(+0.04%)
Jul 25, 2022 103.58 103.90 103.55 103.85 2,994,530 -0.37(-0.36%)
Jul 22, 2022 104.00 104.46 103.82 104.22 7,747,083 +1.18(+1.15%)
Jul 21, 2022 102.29 103.04 102.19 103.04 5,344,316 +1.16(+1.14%)
Jul 20, 2022 102.48 102.49 101.80 101.88 53,057,480 -0.10(-0.10%)
Jul 19, 2022 102.32 102.41 101.88 101.98 2,996,099 -0.47(-0.46%)
Jul 18, 2022 102.42 102.60 102.03 102.45 3,150,742 -0.30(-0.29%)
Jul 15, 2022 102.47 102.99 102.44 102.75 3,833,969 +0.35(+0.34%)
Jul 14, 2022 102.20 102.64 101.93 102.40 5,370,369 -0.57(-0.55%)
Jul 13, 2022 101.91 103.05 101.78 102.97 6,809,440 +0.44(+0.43%)
Jul 12, 2022 102.83 103.03 102.45 102.53 3,669,155 +0.24(+0.23%)
Jul 11, 2022 102.03 102.45 101.97 102.29 2,765,728 +0.80(+0.79%)
Jul 08, 2022 101.83 101.84 101.37 101.49 3,664,901 -0.62(-0.61%)
Jul 07, 2022 102.77 102.77 102.03 102.11 4,058,158 -0.63(-0.61%)
Jul 06, 2022 104.00 104.01 102.72 102.74 4,754,753 -0.88(-0.85%)
Jul 05, 2022 103.75 104.02 103.44 103.62 6,651,341 +0.38(+0.37%)
Jul 01, 2022 103.12 103.97 102.98 103.24 63,222,944 +0.94(+0.92%)
Jun 30, 2022 102.10 102.54 102.01 102.30 5,409,542 +0.78(+0.77%)
Jun 29, 2022 100.88 101.52 100.79 101.52 3,559,628 +0.81(+0.80%)
Jun 28, 2022 100.47 100.74 100.33 100.71 3,763,302 +0.13(+0.13%)
Jun 27, 2022 100.57 101.02 100.45 100.58 5,439,412 -0.57(-0.56%)
Jun 24, 2022 101.38 101.76 101.07 101.15 5,127,020 -0.36(-0.35%)
Jun 23, 2022 101.56 102.17 101.39 101.51 9,247,189 +0.57(+0.56%)
Jun 22, 2022 100.84 101.12 100.71 100.94 9,501,918 +1.26(+1.26%)
Jun 21, 2022 99.66 99.94 99.55 99.68 10,342,132 -0.52(-0.52%)
Jun 17, 2022 100.26 100.46 99.55 100.20 7,041,505 +0.03(+0.03%)
Jun 16, 2022 98.55 100.22 98.42 100.17 9,168,803 +0.65(+0.65%)
Jun 15, 2022 98.95 99.56 98.40 99.52 10,256,231 +1.37(+1.40%)
Jun 14, 2022 99.16 99.30 97.98 98.15 7,829,512 -0.79(-0.80%)
Jun 13, 2022 99.66 99.80 98.42 98.94 9,200,745 -1.79(-1.78%)
Jun 10, 2022 101.21 101.31 100.59 100.73 4,443,385 -1.00(-0.98%)
Jun 09, 2022 101.69 101.94 101.51 101.73 4,178,572 -0.09(-0.09%)
Jun 08, 2022 102.01 102.17 101.81 101.82 2,917,888 -0.38(-0.37%)
Jun 07, 2022 102.06 102.43 102.04 102.20 3,229,975 +0.41(+0.40%)
Jun 06, 2022 102.31 102.41 101.73 101.79 4,800,593 -0.77(-0.75%)
Jun 03, 2022 102.36 102.65 102.33 102.56 2,687,759 -0.20(-0.19%)
Jun 02, 2022 102.91 102.92 102.52 102.76 3,014,275 +0.15(+0.15%)
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.