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

94.42 -0.14 (-0.15%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 94.93 95.17 94.53 94.57 6,341,354 -0.14(-0.15%)
Oct 29, 2024 94.27 94.72 94.22 94.71 8,475,400 +0.04(+0.04%)
Oct 28, 2024 94.91 94.92 94.49 94.67 5,447,421 -0.22(-0.23%)
Oct 25, 2024 95.31 95.32 94.82 94.89 6,493,033 -0.21(-0.22%)
Oct 24, 2024 94.98 95.26 94.87 95.10 5,486,338 +0.21(+0.22%)
Oct 23, 2024 94.83 95.00 94.74 94.89 6,914,573 -0.22(-0.23%)
Oct 22, 2024 95.32 95.38 95.03 95.11 5,434,032 -0.09(-0.09%)
Oct 21, 2024 95.57 95.60 95.19 95.20 6,633,570 -0.74(-0.77%)
Oct 18, 2024 95.99 96.05 95.92 95.94 5,174,821 +0.11(+0.11%)
Oct 17, 2024 95.91 95.95 95.75 95.83 5,460,227 -0.50(-0.52%)
Oct 16, 2024 96.36 96.46 96.27 96.33 5,032,870 +0.15(+0.16%)
Oct 15, 2024 96.06 96.22 96.00 96.18 7,736,908 +0.49(+0.51%)
Oct 14, 2024 95.46 95.69 95.41 95.69 3,850,673 -0.17(-0.18%)
Oct 11, 2024 95.73 95.95 95.68 95.86 5,394,078 +0.03(+0.03%)
Oct 10, 2024 95.77 95.88 95.53 95.83 5,958,560 -0.01(-0.01%)
Oct 09, 2024 96.03 96.08 95.79 95.84 6,769,212 -0.36(-0.37%)
Oct 08, 2024 95.97 96.20 95.93 96.20 5,975,422 +0.08(+0.08%)
Oct 07, 2024 96.11 96.27 96.07 96.12 10,322,555 -0.35(-0.36%)
Oct 04, 2024 96.57 96.78 96.42 96.47 8,890,880 -0.94(-0.96%)
Oct 03, 2024 97.65 97.72 97.38 97.41 11,556,100 -0.50(-0.51%)
Oct 02, 2024 97.75 97.94 97.64 97.91 7,742,089 -0.28(-0.29%)
Oct 01, 2024 98.17 98.47 98.08 98.19 11,665,715 +0.36(+0.36%)
Sep 30, 2024 98.03 98.06 97.67 97.83 8,928,430 -0.27(-0.27%)
Sep 27, 2024 97.94 98.15 97.86 98.10 6,225,879 +0.39(+0.40%)
Sep 26, 2024 97.86 97.91 97.55 97.71 8,050,100 -0.07(-0.07%)
Sep 25, 2024 97.98 97.98 97.78 97.78 10,485,667 -0.40(-0.41%)
Sep 24, 2024 97.80 98.21 97.73 98.18 6,600,095 +0.11(+0.11%)
Sep 23, 2024 97.93 98.16 97.70 98.07 7,513,789 -0.06(-0.06%)
Sep 20, 2024 98.02 98.26 97.89 98.13 6,599,825 -0.03(-0.03%)
Sep 19, 2024 97.97 98.18 97.93 98.16 16,811,798 -0.08(-0.08%)
Sep 18, 2024 98.44 98.76 98.19 98.24 8,608,443 -0.43(-0.43%)
Sep 17, 2024 98.79 98.85 98.60 98.67 7,829,645 -0.18(-0.18%)
Sep 16, 2024 98.70 98.89 98.58 98.85 6,686,368 +0.26(+0.26%)
Sep 13, 2024 98.67 98.71 98.47 98.59 5,321,015 +0.19(+0.19%)
Sep 12, 2024 98.48 98.59 98.22 98.40 5,947,457 -0.16(-0.16%)
Sep 11, 2024 98.43 98.86 98.37 98.56 7,307,196 -0.07(-0.07%)
Sep 10, 2024 98.22 98.68 98.20 98.63 7,944,178 +0.42(+0.43%)
Sep 09, 2024 98.01 98.28 97.89 98.21 8,557,167 +0.14(+0.14%)
Sep 06, 2024 97.97 98.56 97.73 98.07 17,830,038 +0.14(+0.14%)
Sep 05, 2024 97.96 98.01 97.62 97.93 33,733,316 +0.23(+0.23%)
Sep 04, 2024 97.25 97.75 97.22 97.70 9,936,218 +0.57(+0.59%)
Sep 03, 2024 97.03 97.29 96.96 97.14 8,256,739 +0.64(+0.66%)
Aug 30, 2024 96.86 96.98 96.47 96.50 4,830,989 -0.34(-0.35%)
Aug 29, 2024 96.79 96.88 96.69 96.84 6,210,155 -0.17(-0.17%)
Aug 28, 2024 97.08 97.16 96.97 97.01 8,195,179 -0.05(-0.05%)
Aug 27, 2024 96.83 97.12 96.79 97.06 4,459,743 -0.04(-0.04%)
Aug 26, 2024 97.38 97.39 97.09 97.10 3,080,489 -0.12(-0.12%)
Aug 23, 2024 96.97 97.29 96.85 97.22 5,507,764 +0.45(+0.46%)
Aug 22, 2024 96.98 97.00 96.63 96.77 4,847,995 -0.45(-0.46%)
Aug 21, 2024 97.12 97.44 96.89 97.22 5,417,841 +0.20(+0.21%)
Aug 20, 2024 96.87 97.05 96.78 97.02 4,914,823 +0.39(+0.40%)
Aug 19, 2024 96.47 96.74 96.45 96.63 4,463,869 +0.13(+0.13%)
Aug 16, 2024 96.51 96.52 96.24 96.50 4,463,264 +0.19(+0.20%)
Aug 15, 2024 96.13 96.31 96.05 96.31 5,539,355 -0.61(-0.63%)
Aug 14, 2024 96.75 97.05 96.73 96.92 4,300,957 +0.13(+0.13%)
Aug 13, 2024 96.76 96.79 96.62 96.79 6,496,839 +0.43(+0.44%)
Aug 12, 2024 95.97 96.41 95.91 96.36 4,191,027 +0.27(+0.28%)
Aug 09, 2024 96.21 96.22 96.01 96.09 5,205,622 +0.39(+0.41%)
Aug 08, 2024 95.60 95.77 95.50 95.70 4,884,841 -0.29(-0.30%)
Aug 07, 2024 96.06 96.16 95.81 95.99 8,465,179 -0.35(-0.36%)
Aug 06, 2024 96.97 97.00 96.27 96.34 9,563,048 -0.86(-0.89%)
Aug 05, 2024 97.81 98.00 96.83 97.21 19,298,268 +0.10(+0.10%)
Aug 02, 2024 96.62 97.18 96.56 97.11 18,394,798 +1.48(+1.55%)
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.