Skip to main content

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

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 94.05 94.06 93.68 93.90 6,417,197 -0.14(-0.15%)
Feb 23, 2024 93.64 94.11 93.64 94.04 6,426,660 +0.43(+0.46%)
Feb 22, 2024 93.57 93.79 93.44 93.61 8,686,977 +0.01(+0.01%)
Feb 21, 2024 93.97 94.02 93.54 93.60 6,433,879 -0.30(-0.32%)
Feb 20, 2024 93.93 94.12 93.89 93.90 8,279,356 +0.16(+0.17%)
Feb 16, 2024 93.60 93.78 93.55 93.74 7,147,416 -0.41(-0.44%)
Feb 15, 2024 94.30 94.40 94.03 94.15 6,783,414 +0.26(+0.28%)
Feb 14, 2024 93.64 94.06 93.64 93.89 8,979,410 +0.35(+0.37%)
Feb 13, 2024 93.88 93.97 93.52 93.54 11,962,615 -1.04(-1.10%)
Feb 12, 2024 94.57 94.69 94.40 94.58 7,010,235 +0.09(+0.10%)
Feb 09, 2024 94.43 94.57 94.40 94.49 8,492,538 -0.17(-0.18%)
Feb 08, 2024 94.76 94.84 94.57 94.66 7,808,012 -0.31(-0.33%)
Feb 07, 2024 94.97 95.35 94.94 94.97 8,619,774 -0.17(-0.18%)
Feb 06, 2024 94.74 95.23 94.71 95.14 9,327,035 +0.51(+0.54%)
Feb 05, 2024 94.90 94.99 94.53 94.63 12,147,730 -0.93(-0.97%)
Feb 02, 2024 95.74 95.90 95.38 95.56 13,829,744 -1.26(-1.30%)
Feb 01, 2024 96.60 97.11 96.34 96.82 33,372,960 +0.60(+0.62%)
Jan 31, 2024 95.86 96.24 95.76 96.22 15,816,810 +0.80(+0.84%)
Jan 30, 2024 95.46 95.51 94.92 95.43 7,283,582 +0.13(+0.14%)
Jan 29, 2024 95.02 95.39 94.95 95.30 6,965,287 +0.57(+0.60%)
Jan 26, 2024 94.82 94.82 94.61 94.73 9,157,044 -0.17(-0.18%)
Jan 25, 2024 94.82 94.93 94.67 94.90 12,212,296 +0.41(+0.43%)
Jan 24, 2024 95.11 95.14 94.43 94.49 9,741,890 -0.27(-0.28%)
Jan 23, 2024 94.77 94.79 94.64 94.76 6,452,728 -0.24(-0.25%)
Jan 22, 2024 95.05 95.16 94.92 95.00 9,855,589 +0.29(+0.31%)
Jan 19, 2024 94.55 94.72 94.31 94.71 17,754,520 +0.01(+0.01%)
Jan 18, 2024 94.87 94.94 94.60 94.70 8,931,282 -0.21(-0.22%)
Jan 17, 2024 94.94 95.00 94.72 94.91 9,193,141 -0.31(-0.32%)
Jan 16, 2024 95.61 95.73 95.08 95.22 9,871,222 -0.78(-0.81%)
Jan 12, 2024 95.99 96.24 95.79 95.99 8,490,344 +0.26(+0.27%)
Jan 11, 2024 95.37 95.80 95.24 95.74 10,330,712 +0.51(+0.53%)
Jan 10, 2024 95.56 95.63 95.21 95.23 9,235,268 -0.15(-0.16%)
Jan 09, 2024 95.29 95.52 95.29 95.38 7,378,850 -0.04(-0.04%)
Jan 08, 2024 95.16 95.73 95.12 95.42 7,061,937 +0.32(+0.34%)
Jan 05, 2024 95.10 95.78 95.03 95.10 10,025,533 -0.35(-0.37%)
Jan 04, 2024 95.46 95.60 95.35 95.45 7,372,813 -0.58(-0.60%)
Jan 03, 2024 95.38 96.10 95.29 96.02 11,067,532 +0.23(+0.24%)
Jan 02, 2024 95.70 95.91 95.69 95.80 9,466,572 -0.36(-0.37%)
Dec 29, 2023 96.11 96.40 96.05 96.15 7,839,638 -0.24(-0.25%)
Dec 28, 2023 96.56 96.72 96.29 96.39 4,870,069 -0.17(-0.18%)
Dec 27, 2023 96.23 96.61 96.15 96.57 7,395,447 +0.75(+0.78%)
Dec 26, 2023 95.72 95.91 95.70 95.82 3,357,471 +0.06(+0.06%)
Dec 22, 2023 96.03 96.04 95.62 95.76 4,978,641 -0.09(-0.09%)
Dec 21, 2023 96.21 96.27 95.72 95.85 8,979,779 -0.15(-0.16%)
Dec 20, 2023 95.75 96.06 95.55 96.00 12,714,325 +0.47(+0.49%)
Dec 19, 2023 95.51 95.71 95.46 95.53 9,087,084 +0.18(+0.19%)
Dec 18, 2023 95.38 95.39 95.20 95.35 8,673,358 -0.21(-0.22%)
Dec 15, 2023 95.46 95.72 95.41 95.56 9,449,239 -0.08(-0.08%)
Dec 14, 2023 95.34 95.84 95.29 95.64 32,517,452 +0.79(+0.83%)
Dec 13, 2023 93.74 94.97 93.67 94.85 16,273,598 +1.39(+1.49%)
Dec 12, 2023 93.26 93.52 93.16 93.46 7,301,978 +0.20(+0.21%)
Dec 11, 2023 93.06 93.30 92.87 93.27 10,562,779 +0.01(+0.01%)
Dec 08, 2023 93.33 93.45 93.04 93.26 13,937,741 -0.61(-0.64%)
Dec 07, 2023 93.80 94.15 93.76 93.86 13,831,895 -0.14(-0.15%)
Dec 06, 2023 93.82 94.09 93.71 94.00 14,127,281 +0.39(+0.41%)
Dec 05, 2023 93.35 93.71 93.29 93.61 25,641,810 +0.66(+0.70%)
Dec 04, 2023 92.99 93.20 92.76 92.96 16,524,278 -0.39(-0.41%)
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.