Stock Quote

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

96.82 +0.12 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 96.66 96.97 96.28 96.82 7,630,610 +0.12(+0.12%)
Sep 22, 2022 97.16 97.22 96.58 96.70 6,662,435 -1.48(-1.51%)
Sep 21, 2022 97.96 98.28 97.30 98.18 5,414,980 +0.39(+0.40%)
Sep 20, 2022 97.70 98.04 97.53 97.79 4,868,894 -0.61(-0.62%)
Sep 19, 2022 98.31 98.60 98.24 98.40 3,879,134 -0.28(-0.28%)
Sep 16, 2022 98.51 98.99 98.45 98.68 4,718,233 +0.08(+0.08%)
Sep 15, 2022 98.67 98.79 98.50 98.60 4,622,678 -0.34(-0.34%)
Sep 14, 2022 98.74 99.18 98.69 98.94 3,866,588 +0.05(+0.05%)
Sep 13, 2022 98.76 98.95 98.64 98.89 5,100,576 -0.56(-0.56%)
Sep 12, 2022 99.97 100.05 99.27 99.45 4,034,246 -0.24(-0.24%)
Sep 09, 2022 99.90 100.09 99.57 99.69 5,780,568 +0.01(+0.01%)
Sep 08, 2022 100.04 100.26 99.68 99.68 5,773,616 -0.37(-0.37%)
Sep 07, 2022 99.79 100.17 99.74 100.05 7,169,663 +0.65(+0.65%)
Sep 06, 2022 99.90 99.94 99.35 99.40 6,769,389 -1.12(-1.11%)
Sep 02, 2022 100.36 100.79 100.22 100.52 5,741,928 +0.56(+0.56%)
Sep 01, 2022 100.09 100.31 99.73 99.96 10,329,940 -0.98(-0.97%)
Aug 31, 2022 101.21 101.44 100.77 100.94 5,797,624 -0.42(-0.41%)
Aug 30, 2022 101.39 101.72 101.02 101.36 4,474,194 -0.03(-0.03%)
Aug 29, 2022 101.58 101.58 101.25 101.39 4,416,945 -0.58(-0.57%)
Aug 26, 2022 101.86 102.23 101.62 101.97 5,536,597 -0.12(-0.12%)
Aug 25, 2022 101.52 102.13 101.39 102.09 6,645,021 +0.65(+0.64%)
Aug 24, 2022 101.54 101.64 101.29 101.44 3,504,616 -0.34(-0.33%)
Aug 23, 2022 101.86 102.49 101.71 101.78 7,754,973 -0.25(-0.25%)
Aug 22, 2022 102.40 102.45 101.97 102.03 4,125,853 -0.45(-0.44%)
Aug 19, 2022 102.62 102.69 102.36 102.48 6,678,045 -0.89(-0.86%)
Aug 18, 2022 103.44 103.73 103.28 103.37 3,709,227 +0.20(+0.19%)
Aug 17, 2022 103.31 103.36 102.96 103.17 6,366,715 -0.70(-0.67%)
Aug 16, 2022 103.79 103.91 103.39 103.87 3,241,811 -0.12(-0.12%)
Aug 15, 2022 104.17 104.33 103.95 103.99 3,440,713 +0.33(+0.32%)
Aug 12, 2022 103.65 103.69 103.32 103.66 4,128,623 +0.41(+0.40%)
Aug 11, 2022 104.18 104.29 103.14 103.25 8,309,720 -0.69(-0.66%)
Aug 10, 2022 104.35 104.71 103.93 103.94 7,260,332 +0.06(+0.06%)
Aug 09, 2022 103.90 104.08 103.78 103.88 3,814,754 -0.31(-0.30%)
Aug 08, 2022 104.00 104.24 103.91 104.19 6,681,349 +0.61(+0.59%)
Aug 05, 2022 103.73 103.77 103.35 103.58 10,052,167 -1.52(-1.45%)
Aug 04, 2022 104.68 105.12 104.53 105.10 9,873,247 +0.53(+0.51%)
Aug 03, 2022 103.97 104.58 103.42 104.57 7,829,534 +0.43(+0.41%)
Aug 02, 2022 105.56 105.75 104.07 104.14 9,269,684 -1.46(-1.38%)
Aug 01, 2022 105.29 105.67 105.13 105.60 9,672,409 +0.43(+0.41%)
Jul 29, 2022 104.92 105.58 104.81 105.17 5,961,109 +0.04(+0.04%)
Jul 28, 2022 105.10 105.32 104.75 105.13 5,768,198 +1.03(+0.99%)
Jul 27, 2022 104.14 104.61 104.02 104.10 7,475,306 +0.21(+0.20%)
Jul 26, 2022 104.55 104.69 103.85 103.89 4,736,259 +0.04(+0.04%)
Jul 25, 2022 103.58 103.90 103.55 103.85 2,994,530 -0.37(-0.36%)
Jul 22, 2022 104.00 104.46 103.82 104.22 7,747,083 +1.18(+1.15%)
Jul 21, 2022 102.29 103.04 102.19 103.04 5,344,316 +1.16(+1.14%)
Jul 20, 2022 102.48 102.49 101.80 101.88 53,057,480 -0.10(-0.10%)
Jul 19, 2022 102.32 102.41 101.88 101.98 2,996,099 -0.47(-0.46%)
Jul 18, 2022 102.42 102.60 102.03 102.45 3,150,742 -0.30(-0.29%)
Jul 15, 2022 102.47 102.99 102.44 102.75 3,833,969 +0.35(+0.34%)
Jul 14, 2022 102.20 102.64 101.93 102.40 5,370,369 -0.57(-0.55%)
Jul 13, 2022 101.91 103.05 101.78 102.97 6,809,440 +0.44(+0.43%)
Jul 12, 2022 102.83 103.03 102.45 102.53 3,669,155 +0.24(+0.23%)
Jul 11, 2022 102.03 102.45 101.97 102.29 2,765,728 +0.80(+0.79%)
Jul 08, 2022 101.83 101.84 101.37 101.49 3,664,901 -0.62(-0.61%)
Jul 07, 2022 102.77 102.77 102.03 102.11 4,058,158 -0.63(-0.61%)
Jul 06, 2022 104.00 104.01 102.72 102.74 4,754,753 -0.88(-0.85%)
Jul 05, 2022 103.75 104.02 103.44 103.62 6,651,341 +0.38(+0.37%)
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.