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

98.96 +0.25 (+0.25%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 98.74 98.95 98.66 98.71 2,584,605 -0.31(-0.31%)
Jan 27, 2023 98.80 99.88 98.77 99.02 6,320,626 -0.15(-0.15%)
Jan 26, 2023 99.34 99.53 99.03 99.17 2,875,361 -0.36(-0.36%)
Jan 25, 2023 99.49 99.73 99.21 99.53 2,923,821 +0.11(+0.11%)
Jan 24, 2023 98.98 99.44 98.65 99.42 3,540,303 +0.57(+0.58%)
Jan 23, 2023 98.84 99.14 98.81 98.85 4,334,935 -0.32(-0.32%)
Jan 20, 2023 99.32 99.44 99.06 99.17 8,822,680 -0.66(-0.66%)
Jan 19, 2023 99.82 99.98 99.63 99.83 4,269,129 -0.19(-0.19%)
Jan 18, 2023 99.87 100.06 99.55 100.02 7,926,350 +1.34(+1.36%)
Jan 17, 2023 98.66 99.02 98.64 98.68 3,708,958 -0.31(-0.31%)
Jan 13, 2023 99.26 99.50 98.86 98.99 5,573,713 -0.53(-0.53%)
Jan 12, 2023 98.96 99.52 98.48 99.52 5,768,007 +0.88(+0.89%)
Jan 11, 2023 98.30 98.66 98.24 98.64 7,118,380 +0.63(+0.64%)
Jan 10, 2023 98.22 98.33 97.83 98.01 4,026,939 -0.62(-0.63%)
Jan 09, 2023 98.26 98.81 98.20 98.63 4,987,034 +0.25(+0.25%)
Jan 06, 2023 97.17 98.43 97.08 98.38 6,807,829 +1.25(+1.29%)
Jan 05, 2023 96.70 97.22 96.57 97.13 3,177,891 -0.14(-0.14%)
Jan 04, 2023 97.34 97.42 96.99 97.27 7,800,090 +0.74(+0.77%)
Jan 03, 2023 96.91 97.00 96.34 96.53 6,808,362 +0.75(+0.78%)
Dec 30, 2022 95.86 96.27 95.61 95.78 5,043,766 -0.40(-0.42%)
Dec 29, 2022 95.97 96.27 95.92 96.18 4,021,779 +0.47(+0.49%)
Dec 28, 2022 96.08 96.16 95.69 95.71 3,161,306 -0.23(-0.24%)
Dec 27, 2022 96.22 96.41 95.90 95.94 4,780,794 -0.81(-0.84%)
Dec 23, 2022 96.73 96.95 96.69 96.75 3,164,920 -0.44(-0.45%)
Dec 22, 2022 97.24 97.48 97.14 97.19 2,143,124 -0.03(-0.03%)
Dec 21, 2022 97.50 97.54 97.09 97.22 4,406,666 +0.12(+0.12%)
Dec 20, 2022 97.08 97.31 96.99 97.10 4,199,793 -0.71(-0.73%)
Dec 19, 2022 98.05 98.06 97.73 97.81 3,951,062 -0.80(-0.81%)
Dec 16, 2022 98.17 98.79 98.07 98.61 4,432,836 -0.25(-0.25%)
Dec 15, 2022 98.81 99.01 98.55 98.86 4,344,188 +0.19(+0.19%)
Dec 14, 2022 98.46 98.80 98.01 98.67 6,545,895 +0.27(+0.27%)
Dec 13, 2022 98.95 99.07 98.30 98.40 7,871,875 +0.88(+0.90%)
Dec 12, 2022 98.11 98.20 97.39 97.52 5,202,259 -0.14(-0.14%)
Dec 09, 2022 98.10 98.18 97.66 97.66 4,351,581 -0.73(-0.74%)
Dec 08, 2022 98.43 98.68 98.26 98.39 5,335,872 -0.56(-0.56%)
Dec 07, 2022 98.49 99.06 98.45 98.95 5,396,642 +0.86(+0.88%)
Dec 06, 2022 97.74 98.22 97.66 98.09 5,782,732 +0.60(+0.61%)
Dec 05, 2022 97.90 97.94 97.44 97.49 6,308,028 -1.00(-1.01%)
Dec 02, 2022 97.73 98.50 97.42 98.49 5,795,076 +0.20(+0.20%)
Dec 01, 2022 97.41 98.31 97.38 98.29 17,663,402 +1.06(+1.09%)
Nov 30, 2022 96.19 97.23 96.02 97.23 7,155,180 +0.87(+0.90%)
Nov 29, 2022 96.38 96.69 96.33 96.36 3,369,780 -0.41(-0.42%)
Nov 28, 2022 96.84 96.97 96.63 96.77 4,234,997 +0.04(+0.04%)
Nov 25, 2022 96.49 96.74 96.47 96.73 1,350,715 -0.03(-0.03%)
Nov 23, 2022 96.37 96.80 96.27 96.76 5,257,186 +0.52(+0.54%)
Nov 22, 2022 96.10 96.34 96.00 96.24 5,553,928 +0.55(+0.57%)
Nov 21, 2022 96.16 96.23 95.66 95.69 4,495,344 -0.06(-0.06%)
Nov 18, 2022 96.09 96.21 95.73 95.75 3,114,304 -0.34(-0.35%)
Nov 17, 2022 96.15 96.25 95.88 96.09 6,011,110 -0.66(-0.68%)
Nov 16, 2022 96.49 96.84 96.26 96.75 6,164,265 +0.71(+0.74%)
Nov 15, 2022 95.80 96.11 95.56 96.04 6,865,882 +0.71(+0.74%)
Nov 14, 2022 95.46 95.47 95.16 95.33 4,318,865 -0.23(-0.24%)
Nov 11, 2022 95.32 95.68 95.27 95.56 2,851,441 -0.20(-0.21%)
Nov 10, 2022 95.06 95.80 95.06 95.76 9,646,115 +2.10(+2.24%)
Nov 09, 2022 93.24 93.72 93.17 93.66 3,673,825 +0.32(+0.34%)
Nov 08, 2022 92.98 93.51 92.95 93.34 4,697,662 +0.62(+0.67%)
Nov 07, 2022 93.17 93.22 92.70 92.72 4,306,304 -0.33(-0.35%)
Nov 04, 2022 93.27 93.58 93.03 93.05 5,307,793 -0.20(-0.21%)
Nov 03, 2022 92.82 93.43 92.81 93.25 8,436,759 -0.41(-0.44%)
Nov 02, 2022 93.94 94.50 93.42 93.66 7,612,704 -0.16(-0.17%)
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.