Skip to main content

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 (%)
Dec 29, 2023 94.44 94.72 94.38 94.48 7,978,638 -0.24(-0.25%)
Dec 28, 2023 94.88 95.04 94.62 94.71 4,956,417 -0.36(-0.38%)
Dec 27, 2023 94.74 95.12 94.67 95.08 7,511,347 +0.74(+0.78%)
Dec 26, 2023 94.24 94.43 94.22 94.34 3,410,088 +0.06(+0.06%)
Dec 22, 2023 94.55 94.56 94.15 94.28 5,056,666 -0.09(-0.09%)
Dec 21, 2023 94.72 94.78 94.24 94.37 9,120,508 -0.15(-0.16%)
Dec 20, 2023 94.27 94.58 94.08 94.52 12,913,581 +0.46(+0.49%)
Dec 19, 2023 94.04 94.23 93.99 94.06 9,229,496 +0.18(+0.19%)
Dec 18, 2023 93.91 93.92 93.73 93.88 8,809,285 -0.21(-0.22%)
Dec 15, 2023 93.99 94.24 93.94 94.09 9,597,326 -0.08(-0.08%)
Dec 14, 2023 93.87 94.36 93.82 94.17 33,027,060 +0.78(+0.83%)
Dec 13, 2023 92.29 93.51 92.23 93.39 16,528,703 +1.37(+1.49%)
Dec 12, 2023 91.82 92.08 91.72 92.02 7,416,444 +0.20(+0.21%)
Dec 11, 2023 91.62 91.86 91.43 91.83 10,728,361 +0.01(+0.01%)
Dec 08, 2023 91.89 92.01 91.60 91.82 14,156,228 -0.60(-0.65%)
Dec 07, 2023 92.35 92.70 92.31 92.41 14,048,723 -0.14(-0.15%)
Dec 06, 2023 92.37 92.64 92.27 92.55 14,348,740 +0.38(+0.41%)
Dec 05, 2023 91.91 92.27 91.85 92.17 26,043,772 +0.64(+0.70%)
Dec 04, 2023 91.55 91.76 91.33 91.52 16,783,312 -0.38(-0.41%)
Dec 01, 2023 91.02 91.95 90.99 91.90 21,890,626 +0.86(+0.94%)
Nov 30, 2023 91.15 91.18 90.85 91.04 18,912,876 -0.45(-0.49%)
Nov 29, 2023 91.35 91.59 91.22 91.49 19,570,984 +0.48(+0.52%)
Nov 28, 2023 90.51 91.04 90.46 91.02 13,915,709 +0.40(+0.44%)
Nov 27, 2023 90.21 90.62 90.14 90.62 9,787,301 +0.68(+0.76%)
Nov 24, 2023 90.01 90.08 89.92 89.93 4,233,010 -0.47(-0.52%)
Nov 22, 2023 90.57 90.64 90.18 90.40 7,443,672 -0.03(-0.03%)
Nov 21, 2023 90.42 90.56 90.20 90.43 9,391,127 +0.12(+0.13%)
Nov 20, 2023 90.00 90.37 89.97 90.31 7,675,625 +0.13(+0.14%)
Nov 17, 2023 90.24 90.28 90.01 90.19 8,681,861 +0.06(+0.06%)
Nov 16, 2023 89.98 90.26 89.97 90.13 10,645,206 +0.67(+0.75%)
Nov 15, 2023 89.72 89.73 89.37 89.46 13,305,017 -0.70(-0.78%)
Nov 14, 2023 90.09 90.22 89.94 90.16 14,684,244 +1.34(+1.50%)
Nov 13, 2023 88.53 88.85 88.39 88.82 9,162,217 -0.05(-0.05%)
Nov 10, 2023 89.14 89.16 88.77 88.87 10,952,557 +0.10(+0.11%)
Nov 09, 2023 89.50 89.51 88.72 88.77 17,511,322 -0.89(-0.99%)
Nov 08, 2023 89.32 89.74 89.31 89.66 11,406,424 +0.36(+0.40%)
Nov 07, 2023 89.08 89.49 89.08 89.30 13,532,022 +0.51(+0.57%)
Nov 06, 2023 88.98 89.01 88.69 88.79 11,538,610 -0.52(-0.58%)
Nov 03, 2023 89.71 89.90 89.30 89.31 23,735,094 +0.68(+0.77%)
Nov 02, 2023 88.75 88.91 88.43 88.63 14,531,213 +0.55(+0.62%)
Nov 01, 2023 87.33 88.13 87.29 88.08 23,024,958 +1.00(+1.15%)
Oct 31, 2023 87.31 87.50 87.06 87.08 11,910,804 -0.18(-0.21%)
Oct 30, 2023 87.13 87.41 86.97 87.26 11,340,381 -0.29(-0.33%)
Oct 27, 2023 87.35 87.56 87.19 87.56 11,963,586 +0.14(+0.16%)
Oct 26, 2023 86.85 87.45 86.83 87.42 16,359,615 +0.66(+0.76%)
Oct 25, 2023 87.07 87.10 86.65 86.76 15,607,652 -0.77(-0.88%)
Oct 24, 2023 87.30 87.54 87.10 87.53 11,220,500 +0.16(+0.18%)
Oct 23, 2023 86.65 87.48 86.52 87.37 12,721,569 +0.41(+0.48%)
Oct 20, 2023 86.77 87.09 86.75 86.96 13,061,525 +0.50(+0.58%)
Oct 19, 2023 86.64 86.99 86.36 86.46 27,898,648 -0.43(-0.49%)
Oct 18, 2023 87.05 87.18 86.73 86.88 14,192,068 -0.41(-0.47%)
Oct 17, 2023 87.38 87.52 87.13 87.29 11,514,433 -0.87(-0.98%)
Oct 16, 2023 88.17 88.23 88.04 88.16 7,456,446 -0.52(-0.59%)
Oct 13, 2023 88.76 88.79 88.51 88.68 10,158,647 +0.56(+0.64%)
Oct 12, 2023 88.78 88.83 88.01 88.12 13,226,665 -0.86(-0.96%)
Oct 11, 2023 88.84 89.03 88.64 88.97 15,243,050 +0.49(+0.55%)
Oct 10, 2023 88.22 88.73 88.11 88.49 11,839,891 -0.17(-0.20%)
Oct 09, 2023 88.21 88.66 88.07 88.66 5,974,175 +1.12(+1.28%)
Oct 06, 2023 87.25 87.82 87.17 87.55 12,610,588 -0.52(-0.58%)
Oct 05, 2023 88.10 88.12 87.88 88.06 11,642,162 +0.17(+0.19%)
Oct 04, 2023 87.61 87.94 87.41 87.90 14,443,718 +0.55(+0.63%)
Oct 03, 2023 87.89 88.05 87.29 87.34 21,980,936 -0.73(-0.83%)
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.