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

112.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 112.89 113.08 112.57 112.64 13,533,981 -0.15(-0.13%)
Jan 24, 2022 113.24 113.29 112.77 112.79 22,377,387 -0.10(-0.09%)
Jan 21, 2022 112.87 113.05 112.65 112.89 13,250,067 +0.65(+0.58%)
Jan 20, 2022 112.18 112.24 112.03 112.24 8,298,363 +0.24(+0.21%)
Jan 19, 2022 111.91 112.22 111.84 112.00 10,349,787 +0.27(+0.24%)
Jan 18, 2022 112.10 112.19 111.69 111.73 11,594,134 -0.85(-0.76%)
Jan 14, 2022 112.58 0 -0.78(-0.69%)
Jan 13, 2022 113.07 113.40 112.97 113.36 8,431,078 +0.36(+0.32%)
Jan 12, 2022 113.17 113.43 112.98 113.00 7,996,487 +0.02(+0.02%)
Jan 11, 2022 112.66 112.99 112.56 112.98 8,086,515 +0.27(+0.24%)
Jan 10, 2022 112.45 112.75 112.38 112.71 8,430,716 -0.03(-0.03%)
Jan 07, 2022 112.96 113.00 112.47 112.74 13,318,196 -0.37(-0.33%)
Jan 06, 2022 113.13 113.21 112.98 113.11 10,957,422 -0.28(-0.25%)
Jan 05, 2022 113.89 113.90 113.31 113.39 13,715,659 -0.48(-0.42%)
Jan 04, 2022 113.67 113.89 113.58 113.87 15,911,835 -0.06(-0.05%)
Jan 03, 2022 113.93 115.03 113.93 113.93 32,828,757 -1.07(-0.93%)
Dec 31, 2021 115.16 115.31 115.00 115.00 7,584,502 -0.13(-0.11%)
Dec 30, 2021 114.98 115.14 114.79 115.13 10,295,517 +0.38(+0.33%)
Dec 29, 2021 114.97 115.07 114.67 114.75 11,879,878 -0.59(-0.51%)
Dec 28, 2021 115.55 115.58 115.28 115.34 8,314,530 -0.02(-0.02%)
Dec 27, 2021 115.28 115.42 115.25 115.36 3,471,834 +0.04(+0.03%)
Dec 23, 2021 115.48 115.49 115.18 115.32 7,209,717 -0.24(-0.21%)
Dec 22, 2021 115.63 115.64 115.33 115.56 5,536,659 +0.11(+0.10%)
Dec 21, 2021 115.49 115.54 115.23 115.45 7,672,788 -0.46(-0.40%)
Dec 20, 2021 116.20 116.35 115.88 115.91 13,772,097 -0.10(-0.09%)
Dec 17, 2021 116.12 116.33 115.94 116.01 7,933,075 +0.26(+0.22%)
Dec 16, 2021 115.58 115.90 115.56 115.75 9,085,014 +0.23(+0.20%)
Dec 15, 2021 115.41 115.73 115.28 115.52 8,428,013 -0.17(-0.15%)
Dec 14, 2021 115.65 115.81 115.43 115.69 4,747,758 -0.20(-0.17%)
Dec 13, 2021 115.63 115.99 115.61 115.89 5,706,948 +0.55(+0.48%)
Dec 10, 2021 115.44 115.65 115.28 115.34 5,051,553 +0.08(+0.07%)
Dec 09, 2021 115.25 115.44 115.10 115.26 9,198,340 +0.29(+0.25%)
Dec 08, 2021 115.17 115.20 114.82 114.97 11,126,765 -0.37(-0.32%)
Dec 07, 2021 115.46 115.70 115.25 115.34 7,678,400 -0.44(-0.38%)
Dec 06, 2021 116.19 116.28 115.65 115.78 9,863,623 -0.58(-0.50%)
Dec 03, 2021 115.49 116.64 115.39 116.36 19,790,964 +0.68(+0.59%)
Dec 02, 2021 115.90 115.95 115.41 115.68 11,448,453 -0.12(-0.10%)
Dec 01, 2021 115.30 115.93 115.15 115.80 24,991,569 +0.00(+0.00%)
Nov 30, 2021 115.82 116.14 115.80 115.80 19,416,793 +0.69(+0.60%)
Nov 29, 2021 114.69 115.19 114.66 115.11 13,908,214 -0.26(-0.23%)
Nov 26, 2021 114.98 115.39 114.92 115.37 13,878,534 +1.47(+1.29%)
Nov 24, 2021 113.57 113.92 113.50 113.90 8,322,910 +0.35(+0.31%)
Nov 23, 2021 113.82 113.88 113.55 113.55 11,543,693 -0.47(-0.41%)
Nov 22, 2021 114.33 114.43 113.94 114.02 10,876,188 -0.84(-0.73%)
Nov 19, 2021 114.92 115.11 114.79 114.86 10,731,745 +0.31(+0.27%)
Nov 18, 2021 114.31 114.55 114.29 114.55 10,183,373 +0.07(+0.06%)
Nov 17, 2021 114.07 114.49 114.05 114.48 10,006,202 +0.41(+0.36%)
Nov 16, 2021 114.18 114.40 114.05 114.07 6,554,310 -0.10(-0.09%)
Nov 15, 2021 114.55 114.58 114.13 114.17 8,021,387 -0.45(-0.39%)
Nov 12, 2021 114.80 114.94 114.52 114.62 10,613,445 +0.24(+0.21%)
Nov 11, 2021 114.75 114.80 114.38 114.38 3,746,050 -0.37(-0.32%)
Nov 10, 2021 115.54 114.75 19,425,097 -0.99(-0.86%)
Nov 09, 2021 115.69 115.98 115.65 115.74 12,345,451 +0.53(+0.46%)
Nov 08, 2021 115.52 115.52 115.16 115.21 7,404,312 -0.50(-0.43%)
Nov 05, 2021 115.33 115.81 115.22 115.71 12,955,127 +0.63(+0.55%)
Nov 04, 2021 114.66 115.17 114.66 115.08 12,665,428 +0.62(+0.54%)
Nov 03, 2021 114.84 114.88 114.27 114.46 17,031,097 -0.36(-0.31%)
Nov 02, 2021 114.67 114.96 114.66 114.82 12,191,079 +0.28(+0.24%)
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.