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

103.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 103.75 104.02 103.44 103.62 6,651,341 +0.38(+0.37%)
Jul 01, 2022 103.12 103.97 102.98 103.24 63,222,944 +0.94(+0.92%)
Jun 30, 2022 102.10 102.54 102.01 102.30 5,409,542 +0.78(+0.77%)
Jun 29, 2022 100.88 101.52 100.79 101.52 3,559,628 +0.81(+0.80%)
Jun 28, 2022 100.47 100.74 100.33 100.71 3,763,302 +0.13(+0.13%)
Jun 27, 2022 100.57 101.02 100.45 100.58 5,439,412 -0.57(-0.56%)
Jun 24, 2022 101.38 101.76 101.07 101.15 5,127,020 -0.36(-0.35%)
Jun 23, 2022 101.56 102.17 101.39 101.51 9,247,189 +0.57(+0.56%)
Jun 22, 2022 100.84 101.12 100.71 100.94 9,501,918 +1.26(+1.26%)
Jun 21, 2022 99.66 99.94 99.55 99.68 10,342,132 -0.52(-0.52%)
Jun 17, 2022 100.26 100.46 99.55 100.20 7,041,505 +0.03(+0.03%)
Jun 16, 2022 98.55 100.22 98.42 100.17 9,168,803 +0.65(+0.65%)
Jun 15, 2022 98.95 99.56 98.40 99.52 10,256,231 +1.37(+1.40%)
Jun 14, 2022 99.16 99.30 97.98 98.15 7,829,512 -0.79(-0.80%)
Jun 13, 2022 99.66 99.80 98.42 98.94 9,200,745 -1.79(-1.78%)
Jun 10, 2022 101.21 101.31 100.59 100.73 4,443,385 -1.00(-0.98%)
Jun 09, 2022 101.69 101.94 101.51 101.73 4,178,572 -0.09(-0.09%)
Jun 08, 2022 102.01 102.17 101.81 101.82 2,917,888 -0.38(-0.37%)
Jun 07, 2022 102.06 102.43 102.04 102.20 3,229,975 +0.41(+0.40%)
Jun 06, 2022 102.31 102.41 101.73 101.79 4,800,593 -0.77(-0.75%)
Jun 03, 2022 102.36 102.65 102.33 102.56 2,687,759 -0.20(-0.19%)
Jun 02, 2022 102.91 102.92 102.52 102.76 3,014,275 +0.15(+0.15%)
Jun 01, 2022 103.26 103.37 102.42 102.61 5,555,952 -0.71(-0.69%)
May 31, 2022 103.61 103.63 103.15 103.32 6,773,169 -1.09(-1.04%)
May 27, 2022 104.45 104.59 104.22 104.41 2,508,247 +0.15(+0.14%)
May 26, 2022 104.36 104.41 103.88 104.26 3,478,872 -0.05(-0.05%)
May 25, 2022 104.47 104.47 104.06 104.31 4,274,491 +0.21(+0.20%)
May 24, 2022 103.74 104.47 103.71 104.10 6,786,633 +0.89(+0.86%)
May 23, 2022 103.57 103.77 103.20 103.21 5,720,597 -0.63(-0.61%)
May 20, 2022 103.30 103.99 103.27 103.84 5,908,752 +0.48(+0.46%)
May 19, 2022 103.90 103.93 103.28 103.36 5,137,634 +0.37(+0.36%)
May 18, 2022 102.26 103.10 102.19 102.99 4,465,536 +0.73(+0.71%)
May 17, 2022 102.35 102.65 102.23 102.26 4,286,931 -0.78(-0.76%)
May 16, 2022 102.98 103.33 102.87 103.04 3,315,595 +0.43(+0.42%)
May 13, 2022 102.87 102.94 102.55 102.61 6,016,939 -0.54(-0.52%)
May 12, 2022 103.12 103.57 103.01 103.15 8,132,402 +0.34(+0.33%)
May 11, 2022 101.93 102.85 101.79 102.81 7,167,950 +0.63(+0.62%)
May 10, 2022 102.31 102.58 102.11 102.18 8,054,604 +0.34(+0.33%)
May 09, 2022 101.14 101.89 101.09 101.84 7,311,865 +0.75(+0.74%)
May 06, 2022 101.15 101.61 100.99 101.09 12,538,574 -0.58(-0.57%)
May 05, 2022 101.89 102.03 101.15 101.67 11,675,405 -1.03(-1.00%)
May 04, 2022 102.00 102.78 101.81 102.70 11,934,715 +0.66(+0.65%)
May 03, 2022 102.52 102.60 102.02 102.04 8,134,554 +0.12(+0.12%)
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.