Skip to main content

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

91.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 91.32 91.53 91.18 91.36 12,027,200 -0.36(-0.39%)
Apr 15, 2024 91.68 91.74 91.35 91.72 12,315,345 -0.59(-0.64%)
Apr 12, 2024 92.41 92.56 92.31 92.31 11,675,569 +0.38(+0.41%)
Apr 11, 2024 92.23 92.27 91.81 91.93 9,371,268 -0.13(-0.14%)
Apr 10, 2024 92.51 92.57 91.92 92.06 14,992,557 -1.24(-1.33%)
Apr 09, 2024 93.20 93.38 93.20 93.30 5,161,273 +0.37(+0.40%)
Apr 08, 2024 92.91 93.06 92.81 92.93 7,115,100 -0.21(-0.23%)
Apr 05, 2024 93.25 93.54 93.13 93.14 6,334,619 -0.62(-0.66%)
Apr 04, 2024 93.64 93.78 93.38 93.76 6,960,510 +0.32(+0.34%)
Apr 03, 2024 92.95 93.44 92.86 93.44 13,146,095 +0.11(+0.12%)
Apr 02, 2024 93.11 93.37 93.02 93.33 7,214,892 -0.20(-0.21%)
Apr 01, 2024 93.99 93.99 93.45 93.53 10,853,964 -0.85(-0.91%)
Mar 28, 2024 94.26 94.36 94.36 94.38 7,584,692 -0.09(-0.09%)
Mar 27, 2024 94.22 94.51 94.21 94.47 4,852,731 +0.36(+0.38%)
Mar 26, 2024 93.95 94.13 93.84 94.11 5,493,610 +0.14(+0.15%)
Mar 25, 2024 94.13 94.13 93.92 93.98 4,502,024 -0.25(-0.26%)
Mar 22, 2024 94.28 94.28 94.13 94.22 6,137,665 +0.46(+0.49%)
Mar 21, 2024 93.94 94.01 93.69 93.77 8,295,429 +0.01(+0.01%)
Mar 20, 2024 93.64 94.08 93.43 93.76 10,220,548 +0.22(+0.23%)
Mar 19, 2024 93.46 93.66 93.40 93.54 5,486,265 +0.27(+0.29%)
Mar 18, 2024 93.35 93.43 93.18 93.27 5,334,994 -0.11(-0.12%)
Mar 15, 2024 93.47 93.54 93.36 93.38 6,610,697 -0.16(-0.17%)
Mar 14, 2024 93.89 93.89 93.52 93.54 10,085,321 -0.70(-0.74%)
Mar 13, 2024 94.30 94.37 94.19 94.23 9,736,795 -0.21(-0.22%)
Mar 12, 2024 94.56 94.60 94.33 94.44 6,575,620 -0.39(-0.41%)
Mar 11, 2024 94.98 95.01 94.74 94.83 5,584,487 -0.12(-0.13%)
Mar 08, 2024 95.04 95.11 94.87 94.95 8,127,317 +0.07(+0.07%)
Mar 07, 2024 94.91 94.94 94.64 94.88 8,438,788 +0.16(+0.17%)
Mar 06, 2024 94.66 94.91 94.61 94.72 9,524,458 +0.23(+0.24%)
Mar 05, 2024 94.39 94.66 94.28 94.49 7,695,487 +0.58(+0.62%)
Mar 04, 2024 93.81 94.02 93.80 93.92 6,660,248 -0.21(-0.22%)
Mar 01, 2024 93.58 94.18 93.35 94.12 11,891,903 +0.43(+0.46%)
Feb 29, 2024 93.58 93.81 93.56 93.70 11,984,529 +0.19(+0.20%)
Feb 28, 2024 93.28 93.51 93.22 93.51 5,323,151 +0.34(+0.36%)
Feb 27, 2024 93.24 93.40 93.11 93.17 7,582,386 -0.21(-0.22%)
Feb 26, 2024 93.53 93.54 93.16 93.38 6,453,022 -0.14(-0.15%)
Feb 23, 2024 93.12 93.59 93.12 93.52 6,462,538 +0.43(+0.46%)
Feb 22, 2024 93.05 93.27 92.92 93.09 8,735,474 +0.01(+0.01%)
Feb 21, 2024 93.45 93.50 93.02 93.08 6,469,797 -0.30(-0.32%)
Feb 20, 2024 93.41 93.60 93.37 93.38 8,325,577 +0.16(+0.17%)
Feb 16, 2024 93.08 93.26 93.03 93.22 7,187,318 -0.41(-0.44%)
Feb 15, 2024 93.78 93.88 93.50 93.63 6,821,284 +0.26(+0.28%)
Feb 14, 2024 93.12 93.53 93.12 93.37 9,029,540 +0.35(+0.37%)
Feb 13, 2024 93.36 93.44 93.00 93.02 12,029,399 -1.03(-1.10%)
Feb 12, 2024 94.05 94.16 93.88 94.05 7,049,371 +0.09(+0.10%)
Feb 09, 2024 93.91 94.05 93.88 93.97 8,539,950 -0.17(-0.18%)
Feb 08, 2024 94.23 94.31 94.05 94.13 7,851,602 -0.31(-0.33%)
Feb 07, 2024 94.44 94.82 94.41 94.44 8,667,896 -0.17(-0.18%)
Feb 06, 2024 94.21 94.70 94.18 94.61 9,379,105 +0.51(+0.54%)
Feb 05, 2024 94.37 94.46 94.00 94.10 12,215,548 -0.92(-0.97%)
Feb 02, 2024 95.21 95.37 94.85 95.03 13,906,952 -1.25(-1.30%)
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.