Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.74 93.74 92.58 93.74 7,421,346 +0.84(+0.90%)
Nov 29, 2022 92.92 93.23 92.87 92.90 3,495,133 -0.39(-0.42%)
Nov 28, 2022 93.37 93.49 93.16 93.30 4,392,535 +0.04(+0.04%)
Nov 25, 2022 93.03 93.27 93.01 93.26 1,400,960 -0.03(-0.03%)
Nov 23, 2022 92.91 93.33 92.82 93.29 5,452,749 +0.50(+0.54%)
Nov 22, 2022 92.65 92.88 92.55 92.79 5,760,529 +0.53(+0.57%)
Nov 21, 2022 92.71 92.77 92.23 92.26 4,662,566 -0.06(-0.06%)
Nov 18, 2022 92.65 92.76 92.29 92.32 3,230,153 -0.33(-0.35%)
Nov 17, 2022 92.70 92.80 92.44 92.65 6,234,717 -0.63(-0.68%)
Nov 16, 2022 93.03 93.37 92.81 93.28 6,393,570 +0.68(+0.74%)
Nov 15, 2022 92.37 92.66 92.14 92.60 7,121,286 +0.68(+0.74%)
Nov 14, 2022 92.04 92.04 91.74 91.92 4,479,523 -0.22(-0.24%)
Nov 11, 2022 91.91 92.25 91.86 92.14 2,957,512 -0.19(-0.21%)
Nov 10, 2022 91.65 92.37 91.65 92.33 10,004,941 +2.03(+2.24%)
Nov 09, 2022 89.90 90.36 89.83 90.30 3,810,487 +0.31(+0.34%)
Nov 08, 2022 89.65 90.16 89.62 89.99 4,872,410 +0.60(+0.67%)
Nov 07, 2022 89.83 89.88 89.38 89.40 4,466,494 -0.32(-0.35%)
Nov 04, 2022 89.93 90.22 89.70 89.72 5,505,238 -0.19(-0.21%)
Nov 03, 2022 89.50 90.07 89.49 89.91 8,750,598 -0.39(-0.44%)
Nov 02, 2022 90.57 91.11 90.07 90.30 7,895,889 -0.15(-0.17%)
Nov 01, 2022 91.19 91.22 90.30 90.46 6,317,041 -0.02(-0.02%)
Oct 31, 2022 90.49 90.62 90.09 90.47 4,786,562 -0.41(-0.45%)
Oct 28, 2022 90.77 91.22 90.63 90.88 5,906,255 -0.47(-0.51%)
Oct 27, 2022 91.00 91.48 90.72 91.35 7,552,891 +0.64(+0.71%)
Oct 26, 2022 90.47 90.86 90.46 90.71 6,984,044 +0.46(+0.51%)
Oct 25, 2022 90.12 90.50 90.04 90.25 6,575,660 +1.11(+1.25%)
Oct 24, 2022 89.23 89.53 88.82 89.14 6,481,163 -0.11(-0.13%)
Oct 21, 2022 88.74 89.43 88.62 89.25 7,856,399 +0.20(+0.23%)
Oct 20, 2022 89.51 89.74 88.98 89.05 5,988,195 -0.67(-0.75%)
Oct 19, 2022 89.96 90.15 89.66 89.72 6,012,587 -0.95(-1.05%)
Oct 18, 2022 90.68 90.85 90.15 90.67 4,181,110 +0.23(+0.25%)
Oct 17, 2022 91.00 91.14 90.39 90.44 3,355,241 +0.10(+0.11%)
Oct 14, 2022 91.34 91.35 90.30 90.35 6,143,464 -0.51(-0.56%)
Oct 13, 2022 90.06 91.27 90.05 90.86 6,490,869 -0.38(-0.42%)
Oct 12, 2022 90.82 91.36 90.76 91.24 6,102,039 +0.30(+0.33%)
Oct 11, 2022 91.02 91.45 90.69 90.94 5,737,787 +0.23(+0.25%)
Oct 10, 2022 91.11 91.17 90.39 90.71 3,995,761 -0.54(-0.59%)
Oct 07, 2022 91.22 91.55 91.10 91.25 5,306,678 -0.45(-0.49%)
Oct 06, 2022 92.05 92.17 91.57 91.70 11,874,285 -0.51(-0.55%)
Oct 05, 2022 92.53 92.56 91.98 92.21 8,978,171 -0.88(-0.95%)
Oct 04, 2022 93.27 93.62 92.92 93.09 7,681,902 +0.19(+0.21%)
Oct 03, 2022 92.69 93.58 92.47 92.90 11,039,446 +1.09(+1.19%)
Sep 30, 2022 92.45 92.66 91.49 91.81 9,250,286 -0.24(-0.26%)
Sep 29, 2022 91.80 92.37 91.71 92.05 6,332,004 -0.43(-0.47%)
Sep 28, 2022 91.72 92.58 91.36 92.48 8,857,684 +2.04(+2.25%)
Sep 27, 2022 91.09 91.19 90.39 90.44 9,063,333 -0.62(-0.68%)
Sep 26, 2022 92.09 92.10 90.93 91.06 8,380,757 -1.54(-1.66%)
Sep 23, 2022 92.45 92.74 92.08 92.60 7,978,250 +0.11(+0.12%)
Sep 22, 2022 92.93 92.98 92.38 92.49 6,965,966 -1.42(-1.51%)
Sep 21, 2022 93.69 94.00 93.06 93.90 5,661,679 +0.37(+0.40%)
Sep 20, 2022 93.44 93.77 93.29 93.53 5,090,714 -0.58(-0.62%)
Sep 19, 2022 94.03 94.31 93.96 94.11 4,055,862 -0.27(-0.28%)
Sep 16, 2022 94.22 94.68 94.16 94.38 4,933,189 +0.08(+0.08%)
Sep 15, 2022 94.37 94.49 94.20 94.30 4,833,281 -0.33(-0.34%)
Sep 14, 2022 94.44 94.86 94.39 94.63 4,042,744 +0.05(+0.05%)
Sep 13, 2022 94.46 94.64 94.35 94.58 5,332,951 -0.54(-0.56%)
Sep 12, 2022 95.61 95.69 94.94 95.12 4,218,041 -0.23(-0.24%)
Sep 09, 2022 95.55 95.73 95.23 95.35 6,043,923 +0.01(+0.01%)
Sep 08, 2022 95.68 95.89 95.34 95.34 6,036,654 -0.35(-0.37%)
Sep 07, 2022 95.44 95.80 95.39 95.69 7,496,303 +0.62(+0.65%)
Sep 06, 2022 95.55 95.58 95.02 95.07 7,077,793 -1.07(-1.11%)
Sep 02, 2022 95.99 96.40 95.85 96.14 6,003,522 +0.54(+0.56%)
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.