Skip to main content

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

93.76 +0.52 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 94.08 94.32 93.74 93.76 9,243,217 +0.52(+0.56%)
Jun 11, 2024 92.91 93.26 92.82 93.24 3,954,380 +0.49(+0.53%)
Jun 10, 2024 92.78 92.84 92.66 92.75 3,938,887 -0.20(-0.22%)
Jun 07, 2024 93.14 93.16 92.94 92.95 7,125,090 -0.99(-1.05%)
Jun 06, 2024 93.82 94.03 93.79 93.94 6,273,800 -0.04(-0.04%)
Jun 05, 2024 93.76 93.99 93.49 93.98 6,466,556 +0.34(+0.36%)
Jun 04, 2024 93.44 93.73 93.38 93.64 8,752,005 +0.51(+0.55%)
Jun 03, 2024 92.65 93.18 92.65 93.13 7,675,914 +0.61(+0.66%)
May 31, 2024 92.37 92.54 92.33 92.52 4,821,832 +0.43(+0.47%)
May 30, 2024 91.95 92.11 91.90 92.09 5,084,786 +0.46(+0.50%)
May 29, 2024 91.86 91.86 91.45 91.64 10,157,015 -0.45(-0.49%)
May 28, 2024 92.68 92.70 92.06 92.08 8,787,621 -0.52(-0.56%)
May 24, 2024 92.39 92.61 92.36 92.60 3,938,181 +0.12(+0.13%)
May 23, 2024 92.85 92.86 92.34 92.48 6,023,556 -0.33(-0.35%)
May 22, 2024 92.70 92.92 92.69 92.81 3,627,191 -0.12(-0.13%)
May 21, 2024 92.97 93.01 92.88 92.93 2,677,696 +0.24(+0.26%)
May 20, 2024 92.70 92.78 92.66 92.69 4,588,283 -0.14(-0.15%)
May 17, 2024 92.97 93.05 92.81 92.83 3,895,522 -0.29(-0.31%)
May 16, 2024 93.33 93.33 93.09 93.12 4,291,303 -0.18(-0.19%)
May 15, 2024 93.14 93.37 93.02 93.30 11,418,021 +0.70(+0.75%)
May 14, 2024 92.51 92.64 92.41 92.60 4,702,895 +0.27(+0.29%)
May 13, 2024 92.46 92.49 92.32 92.33 3,238,397 +0.11(+0.12%)
May 10, 2024 92.32 92.36 92.17 92.22 3,214,555 -0.30(-0.32%)
May 09, 2024 92.22 92.59 92.19 92.52 9,653,971 +0.28(+0.30%)
May 08, 2024 92.30 92.38 92.23 92.24 9,051,047 -0.26(-0.28%)
May 07, 2024 92.59 92.74 92.42 92.50 7,799,523 +0.24(+0.26%)
May 06, 2024 92.22 92.36 92.13 92.26 4,055,530 +0.08(+0.09%)
May 03, 2024 92.33 92.42 91.95 92.18 8,526,546 +0.51(+0.55%)
May 02, 2024 91.25 91.74 91.18 91.68 8,687,409 +0.43(+0.47%)
May 01, 2024 91.16 91.59 90.92 91.25 12,429,531 +0.36(+0.40%)
Apr 30, 2024 90.97 91.11 90.81 90.89 7,561,539 -0.43(-0.47%)
Apr 29, 2024 91.16 91.33 91.08 91.31 4,875,382 +0.37(+0.40%)
Apr 26, 2024 90.91 91.09 90.87 90.95 5,465,052 +0.25(+0.27%)
Apr 25, 2024 90.55 90.78 90.48 90.70 5,817,850 -0.35(-0.38%)
Apr 24, 2024 91.12 91.14 90.89 91.05 7,612,587 -0.28(-0.30%)
Apr 23, 2024 91.09 91.55 91.00 91.33 8,369,456 +0.12(+0.13%)
Apr 22, 2024 91.03 91.27 91.01 91.21 4,026,765 +0.01(+0.01%)
Apr 19, 2024 91.30 91.31 91.10 91.20 6,162,323 +0.12(+0.13%)
Apr 18, 2024 91.31 91.31 90.96 91.08 7,006,141 -0.32(-0.35%)
Apr 17, 2024 91.15 91.46 91.00 91.39 10,578,196 +0.58(+0.63%)
Apr 16, 2024 90.78 90.99 90.64 90.82 12,098,977 -0.36(-0.39%)
Apr 15, 2024 91.14 91.20 90.81 91.18 12,388,841 -0.59(-0.64%)
Apr 12, 2024 91.86 92.01 91.76 91.76 11,745,247 +0.38(+0.41%)
Apr 11, 2024 91.68 91.72 91.27 91.38 9,427,194 -0.13(-0.14%)
Apr 10, 2024 91.96 92.02 91.37 91.51 15,082,030 -1.23(-1.33%)
Apr 09, 2024 92.65 92.82 92.65 92.75 5,192,074 +0.37(+0.40%)
Apr 08, 2024 92.36 92.50 92.26 92.38 7,157,562 -0.21(-0.23%)
Apr 05, 2024 92.70 92.99 92.58 92.59 6,372,423 -0.62(-0.66%)
Apr 04, 2024 93.08 93.22 92.83 93.20 7,002,049 +0.32(+0.34%)
Apr 03, 2024 92.40 92.89 92.31 92.89 13,224,549 +0.11(+0.12%)
Apr 02, 2024 92.56 92.82 92.46 92.78 7,257,949 -0.20(-0.21%)
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.