Skip to main content

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

95.77 +0.38 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 95.60 95.81 95.46 95.77 10,542,388 +0.38(+0.40%)
Jun 27, 2025 95.39 95.68 95.33 95.39 8,402,391 -0.25(-0.26%)
Jun 26, 2025 95.48 95.64 95.34 95.64 7,131,916 +0.34(+0.36%)
Jun 25, 2025 95.08 95.34 94.98 95.30 6,393,265 +0.04(+0.04%)
Jun 24, 2025 94.84 95.31 94.80 95.26 7,694,534 +0.33(+0.35%)
Jun 23, 2025 94.87 95.23 94.80 94.93 9,310,287 +0.33(+0.35%)
Jun 20, 2025 94.35 94.74 94.28 94.60 6,261,866 +0.06(+0.06%)
Jun 18, 2025 94.64 94.84 94.38 94.54 6,732,483 +0.06(+0.06%)
Jun 17, 2025 94.26 94.52 94.11 94.48 5,285,121 +0.46(+0.49%)
Jun 16, 2025 94.18 94.38 94.00 94.02 7,508,526 -0.27(-0.29%)
Jun 13, 2025 94.43 94.50 94.04 94.29 9,195,188 -0.35(-0.37%)
Jun 12, 2025 94.59 94.64 94.42 94.64 7,795,103 +0.41(+0.44%)
Jun 11, 2025 94.02 94.27 93.94 94.23 6,594,905 +0.39(+0.42%)
Jun 10, 2025 93.98 94.02 93.74 93.84 5,578,729 +0.16(+0.17%)
Jun 09, 2025 93.51 93.80 93.51 93.68 6,061,417 +0.17(+0.18%)
Jun 06, 2025 93.78 93.86 93.47 93.51 7,624,380 -0.75(-0.80%)
Jun 05, 2025 94.54 94.66 94.23 94.26 8,763,041 -0.28(-0.30%)
Jun 04, 2025 94.21 94.62 94.13 94.54 10,116,093 +0.69(+0.74%)
Jun 03, 2025 94.07 94.20 93.77 93.85 8,507,350 -0.09(-0.10%)
Jun 02, 2025 94.00 94.14 93.78 93.94 13,340,203 -0.63(-0.67%)
May 30, 2025 94.36 94.62 94.30 94.57 10,268,596 +0.28(+0.30%)
May 29, 2025 94.14 94.38 94.10 94.29 9,681,502 +0.39(+0.42%)
May 28, 2025 93.96 94.04 93.79 93.90 8,590,644 -0.26(-0.28%)
May 27, 2025 93.97 94.26 93.87 94.16 10,834,151 +0.39(+0.42%)
May 23, 2025 93.91 93.92 93.64 93.77 9,860,812 +0.27(+0.29%)
May 22, 2025 93.18 93.54 93.06 93.50 10,981,578 +0.35(+0.38%)
May 21, 2025 93.43 93.56 93.03 93.15 11,383,465 -0.65(-0.69%)
May 20, 2025 93.67 93.87 93.53 93.80 8,927,806 -0.12(-0.13%)
May 19, 2025 93.43 93.94 93.39 93.92 11,705,018 -0.05(-0.05%)
May 16, 2025 94.31 94.33 93.96 93.97 6,819,227 +0.03(+0.03%)
May 15, 2025 93.72 93.99 93.59 93.94 9,024,665 +0.61(+0.65%)
May 14, 2025 93.64 93.71 93.27 93.33 6,994,454 -0.35(-0.37%)
May 13, 2025 93.87 93.92 93.53 93.68 13,166,336 -0.07(-0.07%)
May 12, 2025 93.73 93.97 93.73 93.75 9,483,741 -0.60(-0.64%)
May 09, 2025 94.44 94.61 94.32 94.35 3,698,700 +0.07(+0.07%)
May 08, 2025 94.96 94.97 94.26 94.28 6,409,033 -0.74(-0.78%)
May 07, 2025 94.87 95.14 94.85 95.02 9,471,270 +0.25(+0.26%)
May 06, 2025 94.49 94.79 94.40 94.77 6,080,227 +0.24(+0.25%)
May 05, 2025 94.67 94.68 94.33 94.53 10,089,540 -0.17(-0.18%)
May 02, 2025 94.85 94.99 94.54 94.70 9,331,622 -0.64(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.