Skip to main content

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

98.49 -0.47 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 108.03 108.33 108.01 108.01 20,817,518 +0.64(+0.60%)
Nov 29, 2021 106.97 107.44 106.94 107.36 14,911,551 -0.24(-0.22%)
Nov 26, 2021 107.24 107.63 107.19 107.61 14,879,730 +1.37(+1.29%)
Nov 24, 2021 105.93 106.25 105.86 106.24 8,923,324 +0.33(+0.31%)
Nov 23, 2021 106.16 106.22 105.91 105.91 12,376,454 -0.44(-0.41%)
Nov 22, 2021 106.64 106.73 106.28 106.35 11,660,795 -0.78(-0.73%)
Nov 19, 2021 107.19 107.36 107.07 107.13 11,505,932 +0.29(+0.27%)
Nov 18, 2021 106.62 106.84 106.60 106.84 10,918,000 +0.06(+0.06%)
Nov 17, 2021 106.39 106.79 106.38 106.78 10,728,048 +0.38(+0.36%)
Nov 16, 2021 106.50 106.70 106.38 106.39 7,027,137 -0.09(-0.09%)
Nov 15, 2021 106.84 106.87 106.45 106.49 8,600,049 -0.42(-0.39%)
Nov 12, 2021 107.08 107.21 106.81 106.91 11,379,098 +0.22(+0.21%)
Nov 11, 2021 107.03 107.08 106.68 106.68 4,016,289 -0.34(-0.32%)
Nov 10, 2021 107.77 107.03 20,826,420 -0.92(-0.86%)
Nov 09, 2021 107.91 108.18 107.87 107.95 13,236,051 +0.49(+0.46%)
Nov 08, 2021 107.75 107.75 107.41 107.46 7,938,458 -0.47(-0.43%)
Nov 05, 2021 107.57 108.02 107.47 107.92 13,889,708 +0.59(+0.55%)
Nov 04, 2021 106.94 107.42 106.94 107.34 13,579,111 +0.58(+0.54%)
Nov 03, 2021 107.11 107.15 106.58 106.76 18,259,718 -0.34(-0.31%)
Nov 02, 2021 106.95 107.22 106.94 107.09 13,070,542 +0.26(+0.24%)
Nov 01, 2021 106.53 106.92 106.53 106.83 15,523,523 -0.01(-0.01%)
Oct 29, 2021 106.51 107.06 106.43 106.84 12,074,742 +0.05(+0.05%)
Oct 28, 2021 106.96 107.10 106.68 106.79 10,665,139 -0.29(-0.27%)
Oct 27, 2021 106.85 107.24 106.55 107.07 17,316,860 +0.60(+0.56%)
Oct 26, 2021 106.37 106.48 6,011,531 +0.13(+0.12%)
Oct 25, 2021 106.24 106.35 5,187,457 +0.12(+0.11%)
Oct 22, 2021 106.05 106.30 105.95 106.23 10,948,455 +0.28(+0.26%)
Oct 21, 2021 106.16 106.21 105.91 105.95 7,621,969 -0.28(-0.26%)
Oct 20, 2021 106.27 106.45 106.20 106.23 6,684,157 -0.05(-0.04%)
Oct 19, 2021 106.51 106.55 106.25 106.27 7,987,937 -0.38(-0.36%)
Oct 18, 2021 106.49 106.74 106.32 106.66 9,337,724 -0.15(-0.14%)
Oct 15, 2021 106.94 106.97 106.75 106.80 9,323,155 -0.53(-0.49%)
Oct 14, 2021 107.20 107.38 107.09 107.33 10,212,009 +0.25(+0.23%)
Oct 13, 2021 106.94 107.23 106.89 107.08 12,512,541 +0.20(+0.19%)
Oct 12, 2021 106.58 106.92 106.52 106.88 8,518,997 +0.48(+0.46%)
Oct 11, 2021 106.47 106.55 106.38 106.39 2,426,121 -0.26(-0.24%)
Oct 08, 2021 106.83 106.83 106.53 106.66 10,144,377 -0.25(-0.24%)
Oct 07, 2021 107.07 107.10 106.88 106.91 8,755,074 -0.41(-0.38%)
Oct 06, 2021 107.33 107.43 107.23 107.32 8,018,351 +0.03(+0.03%)
Oct 05, 2021 107.46 107.48 107.18 107.29 7,361,484 -0.33(-0.31%)
Oct 04, 2021 107.57 107.81 107.43 107.62 8,252,557 -0.13(-0.12%)
Oct 01, 2021 107.52 107.80 107.43 107.75 21,275,700 +0.44(+0.41%)
Sep 30, 2021 107.08 107.35 107.04 107.32 7,846,120 +0.13(+0.12%)
Sep 29, 2021 107.30 107.44 106.99 107.19 8,979,921 +0.11(+0.10%)
Sep 28, 2021 107.09 107.31 106.86 107.08 11,053,612 -0.41(-0.38%)
Sep 27, 2021 107.48 107.67 107.46 107.48 7,238,606 -0.29(-0.27%)
Sep 24, 2021 107.95 107.96 107.71 107.77 11,303,323 -0.33(-0.30%)
Sep 23, 2021 108.58 108.61 108.10 108.10 11,434,442 -0.99(-0.90%)
Sep 22, 2021 108.98 109.18 108.78 109.09 11,774,043 +0.10(+0.09%)
Sep 21, 2021 109.08 109.11 108.92 108.98 5,226,443 -0.07(-0.06%)
Sep 20, 2021 108.89 109.17 108.81 109.05 9,428,327 +0.55(+0.51%)
Sep 17, 2021 108.55 108.57 108.40 108.50 8,172,293 -0.32(-0.29%)
Sep 16, 2021 108.78 108.98 108.68 108.82 6,101,191 -0.34(-0.32%)
Sep 15, 2021 109.28 109.30 108.98 109.16 5,485,158 -0.19(-0.17%)
Sep 14, 2021 109.12 109.46 109.07 109.35 7,505,878 +0.41(+0.38%)
Sep 13, 2021 108.91 109.03 108.89 108.94 4,583,746 +0.12(+0.11%)
Sep 10, 2021 108.91 109.00 108.70 108.82 8,747,119 -0.34(-0.31%)
Sep 09, 2021 108.89 109.27 108.80 109.15 7,525,743 +0.31(+0.28%)
Sep 08, 2021 108.69 108.92 108.63 108.84 6,491,482 +0.30(+0.27%)
Sep 07, 2021 108.59 108.68 108.45 108.55 7,621,331 -0.43(-0.39%)
Sep 03, 2021 108.98 109.02 108.86 108.97 5,356,269 -0.26(-0.24%)
Sep 02, 2021 109.23 109.24 109.11 109.24 3,195,459 +0.13(+0.12%)
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.