Skip to main content

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

94.63 -0.12 (-0.13%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.61 96.76 96.40 96.75 9,403,262 +0.72(+0.75%)
Apr 27, 2023 96.26 96.31 95.92 96.03 5,221,968 -0.63(-0.65%)
Apr 26, 2023 97.02 97.13 96.51 96.66 6,085,048 -0.38(-0.39%)
Apr 25, 2023 96.63 97.08 96.61 97.04 13,480,141 +0.95(+0.99%)
Apr 24, 2023 95.88 96.11 95.81 96.09 5,302,395 +0.47(+0.49%)
Apr 21, 2023 96.06 96.13 95.54 95.62 6,131,631 -0.23(-0.24%)
Apr 20, 2023 95.82 95.93 95.73 95.85 4,750,098 +0.55(+0.58%)
Apr 19, 2023 95.28 95.37 95.05 95.30 4,791,596 -0.20(-0.21%)
Apr 18, 2023 95.38 95.72 95.36 95.50 5,217,523 +0.16(+0.16%)
Apr 17, 2023 95.59 95.65 95.32 95.35 5,856,229 -0.61(-0.64%)
Apr 14, 2023 96.12 96.13 95.83 95.96 5,121,791 -0.48(-0.49%)
Apr 13, 2023 96.91 97.07 96.36 96.44 41,087,588 -0.32(-0.33%)
Apr 12, 2023 96.92 96.96 96.32 96.76 6,037,826 +0.28(+0.29%)
Apr 11, 2023 96.59 96.60 96.25 96.47 5,627,372 -0.04(-0.04%)
Apr 10, 2023 96.71 96.77 96.40 96.51 6,211,492 -0.96(-0.99%)
Apr 06, 2023 97.48 97.71 97.45 97.47 4,396,230 +0.03(+0.03%)
Apr 05, 2023 97.40 97.75 97.30 97.44 6,450,046 +0.41(+0.42%)
Apr 04, 2023 96.01 97.14 95.99 97.04 6,971,802 +0.62(+0.64%)
Apr 03, 2023 95.85 96.58 95.78 96.42 7,449,517 +0.45(+0.47%)
Mar 31, 2023 95.60 96.03 95.44 95.96 6,538,218 +0.52(+0.55%)
Mar 30, 2023 95.21 95.53 95.18 95.44 4,294,273 +0.15(+0.15%)
Mar 29, 2023 95.10 95.48 95.06 95.30 13,845,566 -0.16(-0.17%)
Mar 28, 2023 95.32 95.60 95.23 95.46 13,893,134 -0.06(-0.06%)
Mar 27, 2023 95.79 95.98 95.48 95.52 8,556,794 -1.19(-1.23%)
Mar 24, 2023 97.24 97.38 96.58 96.71 12,535,077 +0.03(+0.03%)
Mar 23, 2023 95.97 96.76 95.83 96.68 7,352,928 +0.55(+0.57%)
Mar 22, 2023 94.72 96.21 94.64 96.13 11,057,197 +1.25(+1.32%)
Mar 21, 2023 95.05 95.32 94.74 94.88 10,175,612 -0.83(-0.87%)
Mar 20, 2023 96.25 96.26 95.49 95.71 8,244,951 -0.39(-0.40%)
Mar 17, 2023 95.71 96.45 95.63 96.10 12,698,139 +1.12(+1.18%)
Mar 16, 2023 96.36 96.58 94.86 94.98 14,711,629 -0.86(-0.90%)
Mar 15, 2023 96.09 96.60 95.38 95.84 26,128,744 +1.37(+1.44%)
Mar 14, 2023 94.97 95.05 94.28 94.47 59,580,396 -0.90(-0.94%)
Mar 13, 2023 95.80 96.25 95.02 95.37 24,718,448 +1.14(+1.21%)
Mar 10, 2023 93.73 94.31 93.59 94.23 11,404,384 +1.70(+1.84%)
Mar 09, 2023 92.11 92.67 92.05 92.53 12,909,864 +0.57(+0.62%)
Mar 08, 2023 92.34 92.52 91.84 91.96 5,333,282 -0.03(-0.03%)
Mar 07, 2023 92.14 92.26 91.76 91.98 5,219,460 +0.01(+0.01%)
Mar 06, 2023 92.35 92.38 91.91 91.98 3,890,267 -0.16(-0.18%)
Mar 03, 2023 91.89 92.14 91.62 92.14 5,884,356 +0.74(+0.80%)
Mar 02, 2023 91.29 91.48 91.21 91.40 13,378,801 -0.38(-0.41%)
Mar 01, 2023 92.11 92.27 91.73 91.78 8,601,748 -0.74(-0.80%)
Feb 28, 2023 92.10 92.55 91.98 92.52 4,854,136 +0.14(+0.16%)
Feb 27, 2023 92.42 92.52 92.22 92.38 3,822,483 +0.28(+0.30%)
Feb 24, 2023 92.07 92.22 91.89 92.10 11,133,722 -0.56(-0.60%)
Feb 23, 2023 92.33 92.75 92.28 92.66 7,306,894 +0.36(+0.39%)
Feb 22, 2023 92.41 92.57 92.25 92.30 31,191,380 +0.16(+0.18%)
Feb 21, 2023 92.51 92.59 92.11 92.13 11,780,074 -1.01(-1.09%)
Feb 17, 2023 92.69 93.17 92.66 93.15 4,699,456 +0.26(+0.28%)
Feb 16, 2023 92.98 93.17 92.80 92.89 31,824,508 -0.31(-0.33%)
Feb 15, 2023 93.31 93.52 93.07 93.20 5,138,465 -0.28(-0.30%)
Feb 14, 2023 93.61 93.83 93.23 93.48 7,383,282 -0.43(-0.45%)
Feb 13, 2023 93.69 93.95 93.67 93.90 17,866,320 +0.22(+0.24%)
Feb 10, 2023 94.06 94.09 93.61 93.68 5,475,245 -0.45(-0.48%)
Feb 09, 2023 94.80 94.82 94.03 94.13 7,677,012 -0.43(-0.45%)
Feb 08, 2023 94.31 94.57 94.11 94.56 6,352,459 +0.35(+0.37%)
Feb 07, 2023 94.35 94.81 94.16 94.21 5,876,333 -0.23(-0.25%)
Feb 06, 2023 94.59 94.72 94.40 94.44 5,692,973 -0.82(-0.86%)
Feb 03, 2023 95.47 95.65 95.14 95.27 5,451,380 -1.03(-1.07%)
Feb 02, 2023 96.64 96.82 96.27 96.30 6,026,822 -0.04(-0.04%)
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.