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

94.52 -0.05 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.15 105.23 104.99 105.20 5,591,352 +0.09(+0.09%)
Apr 29, 2021 104.79 105.11 104.69 105.10 6,011,619 -0.18(-0.17%)
Apr 28, 2021 105.16 105.31 104.89 105.29 9,419,602 +0.14(+0.13%)
Apr 27, 2021 105.42 105.51 105.14 105.15 8,365,904 -0.41(-0.39%)
Apr 26, 2021 105.63 105.71 105.56 105.56 7,742,592 -0.11(-0.11%)
Apr 23, 2021 105.80 105.81 105.51 105.68 5,970,719 -0.14(-0.13%)
Apr 22, 2021 105.72 105.84 105.47 105.81 8,323,483 +0.08(+0.08%)
Apr 21, 2021 105.67 105.78 105.52 105.73 8,643,320 +0.05(+0.05%)
Apr 20, 2021 105.33 105.75 105.33 105.68 7,009,050 +0.31(+0.30%)
Apr 19, 2021 105.30 105.54 105.24 105.36 6,218,309 -0.11(-0.11%)
Apr 16, 2021 105.44 105.63 105.42 105.47 7,948,063 -0.29(-0.27%)
Apr 15, 2021 105.42 105.91 105.41 105.76 10,790,659 +0.67(+0.64%)
Apr 14, 2021 105.04 105.12 104.95 105.08 5,284,629 -0.13(-0.12%)
Apr 13, 2021 104.81 105.22 104.78 105.22 8,304,579 +0.43(+0.41%)
Apr 12, 2021 104.76 104.81 104.67 104.78 5,922,902 -0.06(-0.06%)
Apr 09, 2021 104.78 105.03 104.69 104.84 6,379,559 -0.28(-0.26%)
Apr 08, 2021 104.95 105.13 104.93 105.12 6,864,412 +0.36(+0.34%)
Apr 07, 2021 104.80 105.02 104.72 104.76 6,844,902 -0.06(-0.06%)
Apr 06, 2021 104.54 104.84 104.50 104.83 9,497,895 +0.51(+0.49%)
Apr 05, 2021 104.25 104.40 104.10 104.32 10,775,851 -0.30(-0.28%)
Apr 01, 2021 104.48 104.67 104.40 104.61 9,248,812 +0.46(+0.44%)
Mar 31, 2021 104.27 104.38 104.02 104.15 9,346,378 -0.15(-0.14%)
Mar 30, 2021 104.11 104.36 104.02 104.30 6,272,392 -0.09(-0.09%)
Mar 29, 2021 104.84 104.85 104.30 104.39 6,828,741 -0.36(-0.34%)
Mar 26, 2021 104.82 105.03 104.74 104.75 6,949,827 -0.35(-0.33%)
Mar 25, 2021 105.30 105.36 104.95 105.10 11,464,815 -0.14(-0.13%)
Mar 24, 2021 104.89 105.26 104.86 105.24 15,868,113 +0.14(+0.13%)
Mar 23, 2021 104.82 105.12 104.74 105.10 8,179,725 +0.52(+0.49%)
Mar 22, 2021 104.51 104.64 104.43 104.59 5,074,182 +0.34(+0.33%)
Mar 19, 2021 104.09 104.40 104.06 104.25 9,485,278 -0.06(-0.06%)
Mar 18, 2021 104.13 104.43 104.02 104.31 8,979,248 -0.66(-0.62%)
Mar 17, 2021 104.74 105.19 104.55 104.97 9,732,287 -0.17(-0.17%)
Mar 16, 2021 105.28 105.36 105.02 105.14 5,941,250 -0.02(-0.02%)
Mar 15, 2021 105.09 105.26 105.07 105.16 4,841,797 +0.13(+0.12%)
Mar 12, 2021 105.12 105.13 104.92 105.03 7,950,606 -0.77(-0.72%)
Mar 11, 2021 105.82 105.94 105.64 105.80 8,214,931 -0.04(-0.03%)
Mar 10, 2021 105.61 105.93 105.56 105.83 6,162,026 +0.22(+0.21%)
Mar 09, 2021 105.57 105.70 105.41 105.61 7,627,840 +0.50(+0.47%)
Mar 08, 2021 105.28 105.30 105.08 105.11 8,041,342 -0.42(-0.39%)
Mar 05, 2021 105.25 105.67 105.16 105.53 9,362,214 -0.15(-0.14%)
Mar 04, 2021 106.19 106.31 105.52 105.67 13,314,287 -0.53(-0.50%)
Mar 03, 2021 106.27 106.28 106.00 106.20 9,083,241 -0.57(-0.54%)
Mar 02, 2021 106.49 106.78 106.44 106.77 6,799,416 +0.19(+0.18%)
Mar 01, 2021 106.50 106.70 106.29 106.58 10,426,869 -0.12(-0.11%)
Feb 26, 2021 106.13 106.75 105.73 106.70 30,582,262 +0.95(+0.90%)
Feb 25, 2021 106.56 106.66 105.17 105.75 38,797,532 -1.43(-1.33%)
Feb 24, 2021 106.79 107.23 106.73 107.18 7,739,564 -0.15(-0.14%)
Feb 23, 2021 107.18 107.45 107.08 107.33 7,968,640 +0.08(+0.08%)
Feb 22, 2021 107.33 107.54 107.16 107.24 4,153,118 -0.18(-0.16%)
Feb 19, 2021 107.53 107.63 107.26 107.42 6,348,756 -0.43(-0.40%)
Feb 18, 2021 107.69 107.93 107.60 107.85 4,849,529 -0.01(-0.01%)
Feb 17, 2021 107.88 108.00 107.73 107.86 5,196,468 +0.07(+0.07%)
Feb 16, 2021 108.08 108.19 107.71 107.79 9,663,427 -0.78(-0.72%)
Feb 12, 2021 108.66 108.78 108.54 108.57 9,549,823 -0.36(-0.33%)
Feb 11, 2021 109.01 109.05 108.88 108.93 6,455,175 -0.08(-0.08%)
Feb 10, 2021 108.86 109.01 108.84 109.01 7,298,066 +0.28(+0.25%)
Feb 09, 2021 108.77 108.88 108.69 108.74 4,837,113 +0.08(+0.08%)
Feb 08, 2021 108.59 108.80 108.52 108.65 3,104,318 +0.05(+0.04%)
Feb 05, 2021 108.81 108.92 108.61 108.61 5,964,910 -0.23(-0.21%)
Feb 04, 2021 108.75 108.88 108.66 108.84 2,328,279 -0.04(-0.03%)
Feb 03, 2021 108.99 109.05 108.86 108.87 4,170,679 -0.27(-0.24%)
Feb 02, 2021 109.08 109.19 109.04 109.14 3,916,380 -0.28(-0.25%)
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.