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 (%)
Jun 30, 2023 93.98 94.21 93.87 94.16 7,695,418 +0.20(+0.22%)
Jun 29, 2023 94.06 94.14 93.79 93.95 8,483,280 -0.97(-1.03%)
Jun 28, 2023 94.68 94.97 94.50 94.93 5,393,769 +0.38(+0.40%)
Jun 27, 2023 94.86 95.03 94.42 94.55 4,875,779 -0.33(-0.35%)
Jun 26, 2023 94.89 94.96 94.70 94.88 3,054,420 +0.23(+0.25%)
Jun 23, 2023 95.00 95.03 94.52 94.64 4,218,849 +0.39(+0.41%)
Jun 22, 2023 94.51 94.67 94.18 94.25 4,208,589 -0.54(-0.57%)
Jun 21, 2023 94.45 94.87 94.30 94.79 5,252,498 +0.09(+0.09%)
Jun 20, 2023 94.60 94.93 94.60 94.70 5,619,451 +0.28(+0.30%)
Jun 16, 2023 94.36 94.60 94.15 94.42 6,707,731 -0.41(-0.43%)
Jun 15, 2023 94.65 94.90 94.53 94.83 6,113,947 +0.73(+0.78%)
Jun 14, 2023 94.25 94.38 93.74 94.10 7,904,305 +0.13(+0.13%)
Jun 13, 2023 94.79 94.86 93.83 93.97 9,411,564 -0.67(-0.71%)
Jun 12, 2023 94.63 94.66 94.22 94.64 5,398,191 +0.16(+0.16%)
Jun 09, 2023 94.51 94.62 94.32 94.49 6,588,512 -0.34(-0.36%)
Jun 08, 2023 94.36 94.85 94.32 94.83 5,993,493 +0.63(+0.67%)
Jun 07, 2023 94.75 94.86 94.10 94.20 8,440,099 -0.69(-0.73%)
Jun 06, 2023 94.87 94.91 94.61 94.89 4,089,798 +0.06(+0.06%)
Jun 05, 2023 94.47 95.09 94.37 94.83 6,405,046 -0.03(-0.03%)
Jun 02, 2023 95.45 95.48 94.78 94.86 7,782,290 -0.76(-0.80%)
Jun 01, 2023 95.63 95.89 95.50 95.62 18,632,820 +0.26(+0.28%)
May 31, 2023 95.05 95.50 94.92 95.35 11,124,859 +0.36(+0.38%)
May 30, 2023 94.54 94.99 94.46 94.99 8,106,982 +0.74(+0.78%)
May 26, 2023 93.93 94.26 93.73 94.26 7,619,142 +0.18(+0.19%)
May 25, 2023 94.50 94.58 94.00 94.08 11,978,234 -0.59(-0.63%)
May 24, 2023 95.02 95.07 94.62 94.67 7,625,922 -0.24(-0.26%)
May 23, 2023 94.62 95.03 94.55 94.92 8,498,784 +0.16(+0.16%)
May 22, 2023 94.96 95.19 94.71 94.76 7,234,301 -0.18(-0.18%)
May 19, 2023 94.96 95.39 94.77 94.94 13,290,226 -0.36(-0.38%)
May 18, 2023 95.54 95.55 95.26 95.30 9,717,011 -0.59(-0.62%)
May 17, 2023 96.26 96.29 95.77 95.89 5,700,920 -0.31(-0.32%)
May 16, 2023 96.13 96.26 95.93 96.20 7,398,359 -0.31(-0.32%)
May 15, 2023 96.45 96.51 96.38 96.51 4,585,606 -0.21(-0.22%)
May 12, 2023 97.23 97.31 96.70 96.73 5,252,242 -0.58(-0.60%)
May 11, 2023 97.52 97.64 97.20 97.31 6,149,326 +0.36(+0.37%)
May 10, 2023 96.67 97.03 96.66 96.95 10,212,573 +0.72(+0.75%)
May 09, 2023 96.34 96.43 96.28 96.23 7,524,883 -0.12(-0.12%)
May 08, 2023 96.34 96.55 96.30 96.35 7,221,779 -0.59(-0.61%)
May 05, 2023 96.90 96.98 96.70 96.94 11,573,746 -0.53(-0.54%)
May 04, 2023 97.22 98.02 97.20 97.46 12,354,930 -0.02(-0.02%)
May 03, 2023 97.11 97.51 96.94 97.48 9,805,365 +0.63(+0.65%)
May 02, 2023 95.94 96.88 95.88 96.85 8,783,039 +1.24(+1.30%)
May 01, 2023 96.38 96.43 95.48 95.61 17,937,038 -1.14(-1.18%)
Apr 28, 2023 96.61 96.76 96.40 96.75 9,403,262 +0.72(+0.75%)
Apr 27, 2023 96.26 96.31 95.92 96.03 5,221,968 -0.63(-0.65%)
Apr 26, 2023 97.02 97.13 96.51 96.66 6,085,048 -0.38(-0.39%)
Apr 25, 2023 96.63 97.08 96.61 97.04 13,480,141 +0.95(+0.99%)
Apr 24, 2023 95.88 96.11 95.81 96.09 5,302,395 +0.47(+0.49%)
Apr 21, 2023 96.06 96.13 95.54 95.62 6,131,631 -0.23(-0.24%)
Apr 20, 2023 95.82 95.93 95.73 95.85 4,750,098 +0.55(+0.58%)
Apr 19, 2023 95.28 95.37 95.05 95.30 4,791,596 -0.20(-0.21%)
Apr 18, 2023 95.38 95.72 95.36 95.50 5,217,523 +0.16(+0.16%)
Apr 17, 2023 95.59 95.65 95.32 95.35 5,856,229 -0.61(-0.64%)
Apr 14, 2023 96.12 96.13 95.83 95.96 5,121,791 -0.48(-0.49%)
Apr 13, 2023 96.91 97.07 96.36 96.44 41,087,588 -0.32(-0.33%)
Apr 12, 2023 96.92 96.96 96.32 96.76 6,037,826 +0.28(+0.29%)
Apr 11, 2023 96.59 96.60 96.25 96.47 5,627,372 -0.04(-0.04%)
Apr 10, 2023 96.71 96.77 96.40 96.51 6,211,492 -0.96(-0.99%)
Apr 06, 2023 97.48 97.71 97.45 97.47 4,396,230 +0.03(+0.03%)
Apr 05, 2023 97.40 97.75 97.30 97.44 6,450,046 +0.41(+0.42%)
Apr 04, 2023 96.01 97.14 95.99 97.04 6,971,802 +0.62(+0.64%)
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.