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

94.19 -0.21 (-0.22%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 94.08 94.29 94.07 94.19 6,640,840 -0.21(-0.22%)
Mar 01, 2024 93.85 94.46 93.62 94.40 11,857,249 +0.43(+0.46%)
Feb 29, 2024 93.85 94.08 93.83 93.97 11,949,606 +0.19(+0.20%)
Feb 28, 2024 93.55 93.78 93.49 93.78 5,307,639 +0.34(+0.36%)
Feb 27, 2024 93.51 93.67 93.38 93.44 7,560,291 -0.21(-0.22%)
Feb 26, 2024 93.80 93.81 93.43 93.65 6,434,218 -0.14(-0.15%)
Feb 23, 2024 93.39 93.86 93.39 93.79 6,443,706 +0.43(+0.46%)
Feb 22, 2024 93.32 93.54 93.19 93.36 8,710,019 +0.01(+0.01%)
Feb 21, 2024 93.72 93.77 93.29 93.35 6,450,944 -0.30(-0.32%)
Feb 20, 2024 93.68 93.87 93.64 93.65 8,301,316 +0.16(+0.17%)
Feb 16, 2024 93.35 93.54 93.30 93.49 7,166,374 -0.41(-0.44%)
Feb 15, 2024 94.05 94.15 93.78 93.90 6,801,406 +0.26(+0.28%)
Feb 14, 2024 93.39 93.81 93.39 93.64 9,003,227 +0.35(+0.37%)
Feb 13, 2024 93.63 93.72 93.27 93.29 11,994,345 -1.04(-1.10%)
Feb 12, 2024 94.32 94.43 94.15 94.33 7,028,829 +0.09(+0.10%)
Feb 09, 2024 94.18 94.32 94.15 94.24 8,515,064 -0.17(-0.18%)
Feb 08, 2024 94.51 94.59 94.32 94.41 7,828,722 -0.31(-0.33%)
Feb 07, 2024 94.72 95.10 94.68 94.72 8,642,638 -0.17(-0.18%)
Feb 06, 2024 94.49 94.98 94.46 94.89 9,351,774 +0.51(+0.54%)
Feb 05, 2024 94.65 94.74 94.27 94.38 12,179,951 -0.93(-0.97%)
Feb 02, 2024 95.49 95.65 95.13 95.31 13,866,427 -1.26(-1.30%)
Feb 01, 2024 96.34 96.85 96.09 96.56 33,461,480 +0.59(+0.62%)
Jan 31, 2024 95.60 95.98 95.50 95.97 15,858,764 +0.80(+0.84%)
Jan 30, 2024 95.20 95.25 94.67 95.17 7,302,902 +0.13(+0.14%)
Jan 29, 2024 94.77 95.13 94.70 95.04 6,983,762 +0.57(+0.60%)
Jan 26, 2024 94.57 94.57 94.36 94.48 9,181,333 -0.17(-0.18%)
Jan 25, 2024 94.57 94.68 94.42 94.65 12,244,689 +0.41(+0.43%)
Jan 24, 2024 94.86 94.89 94.18 94.24 9,767,730 -0.27(-0.28%)
Jan 23, 2024 94.52 94.54 94.39 94.51 6,469,844 -0.24(-0.25%)
Jan 22, 2024 94.80 94.91 94.67 94.75 9,881,731 +0.29(+0.31%)
Jan 19, 2024 94.30 94.47 94.06 94.46 17,801,614 +0.01(+0.01%)
Jan 18, 2024 94.62 94.69 94.35 94.45 8,954,972 -0.21(-0.22%)
Jan 17, 2024 94.69 94.75 94.47 94.66 9,217,526 -0.31(-0.32%)
Jan 16, 2024 95.35 95.47 94.83 94.96 9,897,405 -0.78(-0.81%)
Jan 12, 2024 95.74 95.99 95.54 95.74 8,512,865 +0.26(+0.27%)
Jan 11, 2024 95.11 95.55 94.99 95.48 10,358,114 +0.51(+0.53%)
Jan 10, 2024 95.30 95.37 94.95 94.97 9,259,764 -0.15(-0.16%)
Jan 09, 2024 95.03 95.26 95.03 95.12 7,398,422 -0.04(-0.04%)
Jan 08, 2024 94.91 95.47 94.87 95.16 7,080,669 +0.32(+0.34%)
Jan 05, 2024 94.85 95.53 94.78 94.85 10,052,126 -0.35(-0.37%)
Jan 04, 2024 95.20 95.34 95.09 95.19 7,392,369 -0.58(-0.60%)
Jan 03, 2024 95.12 95.85 95.04 95.77 11,096,888 +0.23(+0.24%)
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.