Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 95.86 96.15 95.80 95.90 7,860,432 -0.24(-0.25%)
Dec 28, 2023 96.31 96.47 96.04 96.14 4,882,987 -0.17(-0.18%)
Dec 27, 2023 95.97 96.35 95.90 96.31 7,415,063 +0.74(+0.78%)
Dec 26, 2023 95.47 95.66 95.45 95.57 3,366,376 +0.06(+0.06%)
Dec 22, 2023 95.78 95.79 95.37 95.51 4,991,847 -0.09(-0.09%)
Dec 21, 2023 95.95 96.01 95.47 95.60 9,003,597 -0.15(-0.16%)
Dec 20, 2023 95.50 95.81 95.30 95.75 12,748,049 +0.47(+0.49%)
Dec 19, 2023 95.26 95.46 95.21 95.28 9,111,188 +0.18(+0.19%)
Dec 18, 2023 95.13 95.14 94.95 95.10 8,696,364 -0.21(-0.22%)
Dec 15, 2023 95.21 95.46 95.16 95.31 9,474,302 -0.08(-0.08%)
Dec 14, 2023 95.09 95.58 95.04 95.39 32,603,702 +0.79(+0.83%)
Dec 13, 2023 93.49 94.72 93.42 94.60 16,316,763 +1.39(+1.49%)
Dec 12, 2023 93.01 93.28 92.92 93.22 7,321,346 +0.20(+0.21%)
Dec 11, 2023 92.81 93.06 92.62 93.02 10,590,797 +0.01(+0.01%)
Dec 08, 2023 93.09 93.21 92.79 93.01 13,974,710 -0.60(-0.65%)
Dec 07, 2023 93.55 93.90 93.51 93.61 13,868,583 -0.14(-0.15%)
Dec 06, 2023 93.57 93.84 93.46 93.75 14,164,753 +0.39(+0.41%)
Dec 05, 2023 93.11 93.46 93.05 93.36 25,709,824 +0.65(+0.70%)
Dec 04, 2023 92.74 92.95 92.51 92.71 16,568,108 -0.39(-0.41%)
Dec 01, 2023 92.21 93.15 92.18 93.10 21,609,932 +0.87(+0.94%)
Nov 30, 2023 92.34 92.37 92.03 92.23 18,670,356 -0.45(-0.49%)
Nov 29, 2023 92.53 92.78 92.40 92.68 19,320,026 +0.48(+0.52%)
Nov 28, 2023 91.68 92.23 91.63 92.20 13,737,268 +0.40(+0.44%)
Nov 27, 2023 91.38 91.80 91.31 91.79 9,661,799 +0.69(+0.76%)
Nov 24, 2023 91.18 91.25 91.09 91.10 4,178,730 -0.47(-0.52%)
Nov 22, 2023 91.74 91.81 91.35 91.58 7,348,222 -0.03(-0.03%)
Nov 21, 2023 91.60 91.73 91.37 91.61 9,270,705 +0.12(+0.13%)
Nov 20, 2023 91.17 91.55 91.14 91.49 7,577,201 +0.13(+0.14%)
Nov 17, 2023 91.41 91.46 91.18 91.36 8,570,534 +0.06(+0.06%)
Nov 16, 2023 91.15 91.44 91.14 91.30 10,508,703 +0.68(+0.75%)
Nov 15, 2023 90.88 90.89 90.53 90.62 13,134,407 -0.71(-0.78%)
Nov 14, 2023 91.26 91.39 91.11 91.33 14,495,948 +1.35(+1.50%)
Nov 13, 2023 89.68 90.00 89.54 89.98 9,044,730 -0.05(-0.05%)
Nov 10, 2023 90.30 90.32 89.93 90.03 10,812,112 +0.10(+0.11%)
Nov 09, 2023 90.67 90.68 89.87 89.93 17,286,774 -0.90(-0.99%)
Nov 08, 2023 90.48 90.91 90.47 90.83 11,260,160 +0.37(+0.40%)
Nov 07, 2023 90.23 90.65 90.23 90.46 13,358,501 +0.51(+0.57%)
Nov 06, 2023 90.13 90.16 89.84 89.95 11,390,650 -0.52(-0.58%)
Nov 03, 2023 90.87 91.07 90.46 90.47 23,430,740 +0.69(+0.77%)
Nov 02, 2023 89.91 90.06 89.58 89.78 14,344,880 +0.55(+0.62%)
Nov 01, 2023 88.47 89.28 88.42 89.23 22,729,710 +1.02(+1.15%)
Oct 31, 2023 88.45 88.63 88.19 88.21 11,758,041 -0.19(-0.21%)
Oct 30, 2023 88.26 88.54 88.10 88.40 11,194,934 -0.30(-0.33%)
Oct 27, 2023 88.49 88.70 88.32 88.69 11,810,146 +0.14(+0.16%)
Oct 26, 2023 87.97 88.59 87.95 88.55 16,149,794 +0.67(+0.76%)
Oct 25, 2023 88.20 88.23 87.78 87.89 15,407,475 -0.78(-0.88%)
Oct 24, 2023 88.44 88.67 88.23 88.66 11,076,591 +0.16(+0.18%)
Oct 23, 2023 87.78 88.61 87.64 88.51 12,558,407 +0.42(+0.47%)
Oct 20, 2023 87.89 88.22 87.88 88.09 12,894,003 +0.51(+0.58%)
Oct 19, 2023 87.77 88.12 87.49 87.58 27,540,832 -0.43(-0.49%)
Oct 18, 2023 88.18 88.31 87.86 88.01 14,010,047 -0.41(-0.47%)
Oct 17, 2023 88.52 88.65 88.26 88.43 11,366,753 -0.88(-0.98%)
Oct 16, 2023 89.31 89.37 89.18 89.30 7,360,813 -0.53(-0.59%)
Oct 13, 2023 89.91 89.95 89.66 89.83 10,028,356 +0.57(+0.64%)
Oct 12, 2023 89.93 89.98 89.15 89.26 13,057,025 -0.87(-0.96%)
Oct 11, 2023 89.99 90.19 89.80 90.13 15,047,549 +0.49(+0.55%)
Oct 10, 2023 89.36 89.88 89.25 89.64 11,688,038 -0.18(-0.20%)
Oct 09, 2023 89.35 89.81 89.21 89.81 5,897,553 +1.13(+1.28%)
Oct 06, 2023 88.39 88.96 88.30 88.68 12,448,850 -0.52(-0.58%)
Oct 05, 2023 89.24 89.26 89.02 89.20 11,492,845 +0.17(+0.19%)
Oct 04, 2023 88.75 89.09 88.55 89.04 14,258,469 +0.56(+0.63%)
Oct 03, 2023 89.03 89.19 88.43 88.48 21,699,018 -0.74(-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.