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

98.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 96.14 96.72 96.10 96.34 10,684,883 -0.52(-0.53%)
Apr 28, 2022 96.67 96.88 96.48 96.86 7,409,892 -0.14(-0.14%)
Apr 27, 2022 97.48 97.57 96.95 97.00 8,440,038 -0.54(-0.56%)
Apr 26, 2022 97.55 97.71 97.23 97.54 10,218,375 +0.65(+0.67%)
Apr 25, 2022 97.03 97.43 96.84 96.89 9,196,094 +0.62(+0.64%)
Apr 22, 2022 95.98 96.54 95.94 96.28 5,817,722 +0.05(+0.05%)
Apr 21, 2022 96.49 96.50 95.83 96.23 9,751,047 -0.53(-0.55%)
Apr 20, 2022 96.41 96.91 96.29 96.76 7,981,662 +0.75(+0.78%)
Apr 19, 2022 96.28 96.45 95.95 96.01 7,475,314 -0.64(-0.66%)
Apr 18, 2022 97.02 97.03 96.62 96.65 4,899,861 -0.28(-0.29%)
Apr 14, 2022 97.67 97.71 96.82 96.93 6,572,559 -0.88(-0.90%)
Apr 13, 2022 97.87 98.31 97.75 97.81 6,772,228 +0.22(+0.22%)
Apr 12, 2022 97.63 98.00 97.48 97.60 13,030,982 +0.47(+0.48%)
Apr 11, 2022 97.25 97.36 97.01 97.13 7,850,309 -0.47(-0.48%)
Apr 08, 2022 97.53 97.85 97.45 97.60 8,635,212 -0.50(-0.51%)
Apr 07, 2022 98.09 98.36 97.89 98.09 5,889,563 -0.24(-0.25%)
Apr 06, 2022 98.06 98.69 98.06 98.34 9,662,356 -0.35(-0.35%)
Apr 05, 2022 99.58 99.60 98.58 98.68 10,324,763 -1.19(-1.19%)
Apr 04, 2022 100.04 100.06 99.69 99.87 7,867,154 -0.07(-0.07%)
Apr 01, 2022 99.62 100.28 99.52 99.94 10,924,485 -0.65(-0.65%)
Mar 31, 2022 100.56 100.73 100.41 100.59 9,772,754 +0.19(+0.19%)
Mar 30, 2022 99.81 100.44 99.74 100.41 6,870,489 +0.39(+0.39%)
Mar 29, 2022 99.76 100.14 99.55 100.01 8,055,316 +0.50(+0.50%)
Mar 28, 2022 99.45 99.87 99.33 99.52 13,737,433 +0.22(+0.23%)
Mar 25, 2022 99.86 99.87 99.19 99.29 9,674,609 -1.03(-1.03%)
Mar 24, 2022 100.30 100.62 100.26 100.32 11,871,985 -0.56(-0.56%)
Mar 23, 2022 100.45 100.88 100.24 100.88 11,989,799 +0.67(+0.67%)
Mar 22, 2022 100.34 100.38 100.13 100.21 8,237,579 -0.55(-0.55%)
Mar 21, 2022 101.35 101.51 100.69 100.76 11,755,747 -1.33(-1.30%)
Mar 18, 2022 101.96 102.23 101.96 102.09 8,022,451 +0.30(+0.29%)
Mar 17, 2022 102.05 102.25 101.61 101.79 7,709,147 -0.20(-0.19%)
Mar 16, 2022 102.03 102.14 101.32 101.99 13,725,480 -0.14(-0.14%)
Mar 15, 2022 102.72 102.78 102.05 102.13 9,929,709 -0.05(-0.05%)
Mar 14, 2022 102.65 102.72 102.18 102.18 9,211,774 -1.31(-1.27%)
Mar 11, 2022 103.40 103.62 103.29 103.49 5,948,144 -0.03(-0.03%)
Mar 10, 2022 103.64 103.74 103.30 103.52 11,858,795 -0.48(-0.46%)
Mar 09, 2022 104.21 104.30 103.88 103.99 8,472,717 -0.65(-0.62%)
Mar 08, 2022 104.71 104.90 104.50 104.64 11,558,890 -0.68(-0.65%)
Mar 07, 2022 105.27 105.84 105.25 105.32 14,565,067 -0.45(-0.42%)
Mar 04, 2022 105.66 106.05 105.55 105.77 21,476,340 +1.04(+0.99%)
Mar 03, 2022 104.53 104.93 104.36 104.73 13,084,532 +0.45(+0.43%)
Mar 02, 2022 105.27 105.36 104.26 104.28 13,144,811 -1.59(-1.50%)
Mar 01, 2022 105.40 106.22 105.35 105.87 36,284,548 +1.02(+0.97%)
Feb 28, 2022 104.39 104.87 104.35 104.85 13,142,736 +1.18(+1.14%)
Feb 25, 2022 103.54 103.69 103.32 103.67 8,663,956 -0.03(-0.03%)
Feb 24, 2022 104.29 104.31 103.55 103.70 20,490,298 +0.24(+0.23%)
Feb 23, 2022 103.62 103.71 103.35 103.46 8,492,310 -0.54(-0.52%)
Feb 22, 2022 103.78 104.01 103.66 104.00 8,974,237 -0.01(-0.01%)
Feb 18, 2022 104.01 0 +0.34(+0.32%)
Feb 17, 2022 103.36 103.71 103.36 103.67 9,355,366 +0.55(+0.54%)
Feb 16, 2022 103.17 103.19 102.81 103.12 9,631,734 +0.22(+0.21%)
Feb 15, 2022 102.92 103.09 102.83 102.91 9,078,987 -0.31(-0.30%)
Feb 14, 2022 103.38 103.65 103.07 103.22 11,858,410 -0.72(-0.69%)
Feb 11, 2022 103.31 104.02 102.80 103.94 19,585,126 +1.07(+1.04%)
Feb 10, 2022 103.44 103.51 102.83 102.87 17,785,874 -0.95(-0.92%)
Feb 09, 2022 103.93 104.15 103.79 103.82 10,814,372 +0.14(+0.14%)
Feb 08, 2022 103.74 103.80 103.63 103.68 8,673,776 -0.34(-0.32%)
Feb 07, 2022 104.02 104.13 103.89 104.02 11,008,333 +0.03(+0.03%)
Feb 04, 2022 104.20 104.23 103.89 103.99 9,213,818 -0.80(-0.77%)
Feb 03, 2022 104.78 104.89 104.80 8,589,084 -0.45(-0.43%)
Feb 02, 2022 105.11 105.50 105.11 105.25 6,412,780 +0.22(+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.