Skip to main content

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

93.18 +0.21 (+0.23%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 92.98 93.06 92.94 92.97 4,574,616 -0.14(-0.15%)
May 17, 2024 93.25 93.33 93.09 93.11 3,883,918 -0.29(-0.31%)
May 16, 2024 93.61 93.61 93.37 93.40 4,278,520 -0.18(-0.19%)
May 15, 2024 93.42 93.64 93.30 93.58 11,384,009 +0.70(+0.75%)
May 14, 2024 92.79 92.92 92.69 92.88 4,688,886 +0.27(+0.29%)
May 13, 2024 92.74 92.77 92.59 92.61 3,228,751 +0.11(+0.12%)
May 10, 2024 92.60 92.64 92.45 92.50 3,204,980 -0.30(-0.32%)
May 09, 2024 92.50 92.86 92.47 92.80 9,625,214 +0.28(+0.30%)
May 08, 2024 92.58 92.66 92.51 92.52 9,024,083 -0.26(-0.28%)
May 07, 2024 92.87 93.02 92.70 92.78 7,776,290 +0.24(+0.26%)
May 06, 2024 92.50 92.64 92.41 92.54 4,043,450 +0.08(+0.09%)
May 03, 2024 92.61 92.70 92.22 92.46 8,501,147 +0.51(+0.55%)
May 02, 2024 91.52 92.01 91.45 91.95 8,661,531 +0.43(+0.47%)
May 01, 2024 91.43 91.86 91.19 91.52 12,392,506 +0.36(+0.40%)
Apr 30, 2024 91.24 91.38 91.08 91.16 7,539,015 -0.43(-0.47%)
Apr 29, 2024 91.43 91.61 91.35 91.59 4,860,859 +0.37(+0.40%)
Apr 26, 2024 91.18 91.36 91.14 91.22 5,448,773 +0.25(+0.27%)
Apr 25, 2024 90.82 91.05 90.75 90.97 5,800,520 -0.35(-0.38%)
Apr 24, 2024 91.39 91.42 91.16 91.32 7,589,911 -0.28(-0.30%)
Apr 23, 2024 91.36 91.83 91.27 91.60 8,344,525 +0.12(+0.13%)
Apr 22, 2024 91.30 91.54 91.28 91.48 4,014,770 +0.01(+0.01%)
Apr 19, 2024 91.57 91.59 91.37 91.47 6,143,967 +0.12(+0.13%)
Apr 18, 2024 91.58 91.58 91.23 91.35 6,985,271 -0.32(-0.35%)
Apr 17, 2024 91.42 91.74 91.27 91.67 10,546,685 +0.58(+0.63%)
Apr 16, 2024 91.05 91.26 90.91 91.09 12,062,936 -0.36(-0.39%)
Apr 15, 2024 91.41 91.47 91.08 91.45 12,351,937 -0.59(-0.64%)
Apr 12, 2024 92.14 92.29 92.03 92.04 11,710,260 +0.38(+0.41%)
Apr 11, 2024 91.96 92.00 91.54 91.66 9,399,113 -0.13(-0.14%)
Apr 10, 2024 92.24 92.30 91.65 91.79 15,037,104 -1.24(-1.33%)
Apr 09, 2024 92.92 93.10 92.92 93.02 5,176,608 +0.37(+0.40%)
Apr 08, 2024 92.63 92.78 92.53 92.65 7,136,241 -0.21(-0.23%)
Apr 05, 2024 92.97 93.26 92.85 92.86 6,353,441 -0.62(-0.66%)
Apr 04, 2024 93.36 93.50 93.10 93.48 6,981,191 +0.32(+0.34%)
Apr 03, 2024 92.67 93.16 92.58 93.16 13,185,156 +0.11(+0.12%)
Apr 02, 2024 92.83 93.09 92.74 93.05 7,236,329 -0.20(-0.21%)
Apr 01, 2024 93.71 93.71 93.18 93.25 10,886,214 -0.85(-0.90%)
Mar 28, 2024 93.99 94.08 94.08 94.10 7,607,228 -0.09(-0.10%)
Mar 27, 2024 93.95 94.23 93.93 94.19 4,867,150 +0.36(+0.38%)
Mar 26, 2024 93.67 93.86 93.56 93.84 5,509,932 +0.14(+0.15%)
Mar 25, 2024 93.86 93.86 93.64 93.70 4,515,401 -0.25(-0.26%)
Mar 22, 2024 94.01 94.01 93.86 93.95 6,155,902 +0.46(+0.49%)
Mar 21, 2024 93.66 93.73 93.41 93.49 8,320,077 +0.01(+0.01%)
Mar 20, 2024 93.36 93.80 93.15 93.48 10,250,916 +0.22(+0.23%)
Mar 19, 2024 93.18 93.38 93.12 93.26 5,502,566 +0.27(+0.29%)
Mar 18, 2024 93.07 93.15 92.90 92.99 5,350,846 -0.11(-0.12%)
Mar 15, 2024 93.19 93.26 93.08 93.10 6,630,339 -0.16(-0.17%)
Mar 14, 2024 93.61 93.61 93.24 93.26 10,115,287 -0.70(-0.74%)
Mar 13, 2024 94.03 94.09 93.92 93.96 9,765,725 -0.21(-0.22%)
Mar 12, 2024 94.28 94.32 94.05 94.16 6,595,157 -0.39(-0.41%)
Mar 11, 2024 94.70 94.73 94.46 94.55 5,601,080 -0.12(-0.13%)
Mar 08, 2024 94.76 94.83 94.59 94.67 8,151,466 +0.07(+0.07%)
Mar 07, 2024 94.63 94.66 94.36 94.60 8,463,862 +0.16(+0.17%)
Mar 06, 2024 94.38 94.63 94.33 94.44 9,552,758 +0.23(+0.24%)
Mar 05, 2024 94.11 94.38 94.01 94.21 7,718,352 +0.58(+0.62%)
Mar 04, 2024 93.53 93.74 93.52 93.64 6,680,038 -0.21(-0.22%)
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.