Skip to main content

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

98.45 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 93.83 94.27 93.70 94.13 11,269,552 +0.36(+0.38%)
May 30, 2023 93.32 93.77 93.25 93.77 8,212,423 +0.73(+0.78%)
May 26, 2023 92.73 93.05 92.53 93.05 7,718,239 +0.17(+0.19%)
May 25, 2023 93.29 93.36 92.80 92.87 12,134,026 -0.59(-0.63%)
May 24, 2023 93.80 93.85 93.41 93.46 7,725,107 -0.24(-0.26%)
May 23, 2023 93.41 93.81 93.33 93.70 8,609,321 +0.15(+0.16%)
May 22, 2023 93.74 93.97 93.50 93.54 7,328,392 -0.17(-0.18%)
May 19, 2023 93.74 94.17 93.55 93.72 13,463,082 -0.36(-0.38%)
May 18, 2023 94.31 94.32 94.03 94.07 9,843,393 -0.59(-0.62%)
May 17, 2023 95.02 95.05 94.54 94.66 5,775,067 -0.31(-0.32%)
May 16, 2023 94.90 95.03 94.70 94.97 7,494,584 -0.31(-0.32%)
May 15, 2023 95.21 95.27 95.15 95.27 4,645,247 -0.21(-0.22%)
May 12, 2023 95.98 96.06 95.45 95.48 5,320,554 -0.58(-0.60%)
May 11, 2023 96.27 96.39 95.95 96.06 6,229,306 +0.36(+0.37%)
May 10, 2023 95.43 95.78 95.42 95.70 10,345,401 +0.71(+0.75%)
May 09, 2023 95.10 95.19 95.05 94.99 7,622,754 -0.12(-0.12%)
May 08, 2023 95.10 95.31 95.06 95.11 7,315,708 -0.59(-0.61%)
May 05, 2023 95.66 95.73 95.45 95.69 11,724,277 -0.52(-0.54%)
May 04, 2023 95.97 96.76 95.95 96.21 12,515,621 -0.02(-0.02%)
May 03, 2023 95.87 96.26 95.70 96.23 9,932,896 +0.62(+0.65%)
May 02, 2023 94.71 95.64 94.65 95.61 8,897,273 +1.23(+1.30%)
May 01, 2023 95.14 95.20 94.25 94.38 18,170,332 -1.12(-1.18%)
Apr 28, 2023 95.37 95.51 95.16 95.50 9,525,603 +0.71(+0.75%)
Apr 27, 2023 95.02 95.07 94.69 94.79 5,289,908 -0.62(-0.65%)
Apr 26, 2023 95.77 95.89 95.27 95.42 6,164,218 -0.37(-0.39%)
Apr 25, 2023 95.39 95.83 95.37 95.79 13,655,524 +0.94(+0.99%)
Apr 24, 2023 94.65 94.87 94.58 94.85 5,371,382 +0.46(+0.49%)
Apr 21, 2023 94.82 94.90 94.32 94.39 6,211,407 -0.23(-0.24%)
Apr 20, 2023 94.59 94.70 94.50 94.62 4,811,899 +0.55(+0.58%)
Apr 19, 2023 94.06 94.14 93.83 94.08 4,853,937 -0.20(-0.21%)
Apr 18, 2023 94.15 94.49 94.13 94.28 5,285,405 +0.15(+0.16%)
Apr 17, 2023 94.36 94.42 94.10 94.12 5,932,421 -0.60(-0.64%)
Apr 14, 2023 94.88 94.90 94.60 94.73 5,188,428 -0.47(-0.49%)
Apr 13, 2023 95.67 95.82 95.12 95.20 41,622,156 -0.32(-0.33%)
Apr 12, 2023 95.68 95.71 95.08 95.51 6,116,381 +0.28(+0.29%)
Apr 11, 2023 95.35 95.36 95.02 95.24 5,700,586 -0.04(-0.04%)
Apr 10, 2023 95.47 95.53 95.16 95.27 6,292,306 -0.95(-0.99%)
Apr 06, 2023 96.23 96.45 96.20 96.22 4,453,428 +0.03(+0.03%)
Apr 05, 2023 96.15 96.49 96.05 96.19 6,533,965 +0.40(+0.42%)
Apr 04, 2023 94.78 95.90 94.76 95.79 7,062,509 +0.61(+0.64%)
Apr 03, 2023 94.62 95.34 94.55 95.18 7,546,439 +0.45(+0.47%)
Mar 31, 2023 94.37 94.79 94.22 94.73 6,623,284 +0.52(+0.55%)
Mar 30, 2023 93.99 94.30 93.96 94.22 4,350,143 +0.14(+0.15%)
Mar 29, 2023 93.88 94.25 93.84 94.07 14,025,704 -0.16(-0.17%)
Mar 28, 2023 94.09 94.37 94.01 94.23 14,073,891 -0.06(-0.06%)
Mar 27, 2023 94.56 94.75 94.26 94.29 8,668,122 -1.18(-1.23%)
Mar 24, 2023 95.99 96.13 95.34 95.47 12,698,165 +0.03(+0.03%)
Mar 23, 2023 94.74 95.52 94.60 95.44 7,448,594 +0.54(+0.57%)
Mar 22, 2023 93.50 94.97 93.42 94.89 11,201,056 +1.23(+1.32%)
Mar 21, 2023 93.83 94.10 93.53 93.66 10,308,002 -0.82(-0.87%)
Mar 20, 2023 95.02 95.03 94.26 94.48 8,352,222 -0.38(-0.40%)
Mar 17, 2023 94.48 95.21 94.40 94.87 12,863,348 +1.11(+1.18%)
Mar 16, 2023 95.12 95.34 93.64 93.76 14,903,035 -0.85(-0.90%)
Mar 15, 2023 94.86 95.36 94.16 94.61 26,468,692 +1.35(+1.44%)
Mar 14, 2023 93.75 93.83 93.07 93.26 60,355,568 -0.89(-0.94%)
Mar 13, 2023 94.57 95.01 93.80 94.15 25,040,048 +1.13(+1.21%)
Mar 10, 2023 92.52 93.10 92.39 93.02 11,552,760 +1.68(+1.84%)
Mar 09, 2023 90.93 91.48 90.87 91.34 13,077,827 +0.56(+0.62%)
Mar 08, 2023 91.16 91.33 90.66 90.78 5,402,671 -0.03(-0.03%)
Mar 07, 2023 90.96 91.07 90.58 90.80 5,287,368 +0.01(+0.01%)
Mar 06, 2023 91.17 91.20 90.73 90.79 3,940,881 -0.16(-0.18%)
Mar 03, 2023 90.71 90.96 90.44 90.96 5,960,915 +0.73(+0.80%)
Mar 02, 2023 90.12 90.31 90.04 90.23 13,552,866 -0.37(-0.41%)
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.