iShares 7-10 Year Treasury Bond ETF (IEF) Historical Stock Data
97.75 ↓0.85 (-0.86%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IEF is up 0.06% a day on average. There have been 16 days where iShares 7-10 Year Treasury Bond ETF closed green and 14 days where IEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 97.90 | 97.75 | ↓$0.15 (-0.15%) | 97.71 | 98.04 | 5.50M |
| 2023-02-03 | 98.81 | 98.60 | ↓$0.21 (-0.21%) | 98.47 | 99.00 | 5.27M |
| 2023-02-02 | 100.02 | 99.67 | ↓$0.35 (-0.35%) | 99.65 | 100.20 | 5.64M |
| 2023-02-01 | 99.20 | 99.71 | ↑$0.51 (0.51%) | 98.83 | 99.77 | 20.16M |
| 2023-01-31 | 99.16 | 99.21 | ↑$0.05 (0.05%) | 98.74 | 99.25 | 4.86M |
| 2023-01-30 | 98.74 | 98.71 | ↓$0.03 (-0.03%) | 98.66 | 98.95 | 2.58M |
| 2023-01-27 | 98.80 | 99.02 | ↑$0.22 (0.22%) | 98.77 | 99.02 | 5.52M |
| 2023-01-26 | 99.34 | 99.17 | ↓$0.17 (-0.17%) | 99.03 | 99.53 | 2.77M |
| 2023-01-25 | 99.49 | 99.53 | ↑$0.04 (0.04%) | 99.21 | 99.73 | 2.92M |
| 2023-01-24 | 98.98 | 99.42 | ↑$0.44 (0.44%) | 98.65 | 99.44 | 3.50M |
| 2023-01-23 | 98.84 | 98.85 | ↑$0.01 (0.01%) | 98.81 | 99.13 | 4.33M |
| 2023-01-20 | 99.32 | 99.17 | ↓$0.15 (-0.15%) | 99.06 | 99.45 | 8.78M |
| 2023-01-19 | 99.82 | 99.83 | ↑$0.01 (0.01%) | 99.63 | 99.98 | 4.19M |
| 2023-01-18 | 99.87 | 100.02 | ↑$0.15 (0.15%) | 99.55 | 100.06 | 7.69M |
| 2023-01-17 | 98.66 | 98.68 | ↑$0.02 (0.02%) | 98.64 | 99.02 | 3.68M |
| 2023-01-13 | 99.26 | 98.99 | ↓$0.27 (-0.27%) | 98.86 | 99.50 | 5.57M |
| 2023-01-12 | 98.96 | 99.52 | ↑$0.56 (0.57%) | 98.48 | 99.52 | 5.54M |
| 2023-01-11 | 98.30 | 98.64 | ↑$0.34 (0.35%) | 98.24 | 98.66 | 6.87M |
| 2023-01-10 | 98.22 | 98.01 | ↓$0.21 (-0.21%) | 97.83 | 98.33 | 3.98M |
| 2023-01-09 | 98.26 | 98.63 | ↑$0.37 (0.38%) | 98.21 | 98.81 | 4.99M |
| 2023-01-06 | 97.17 | 98.38 | ↑$1.21 (1.25%) | 97.08 | 98.43 | 6.81M |
| 2023-01-05 | 96.70 | 97.13 | ↑$0.43 (0.44%) | 96.57 | 97.21 | 3.18M |
| 2023-01-04 | 97.34 | 97.27 | ↓$0.07 (-0.07%) | 97.00 | 97.42 | 7.80M |
| 2023-01-03 | 96.91 | 96.53 | ↓$0.38 (-0.39%) | 96.34 | 97.00 | 6.65M |
| 2022-12-30 | 95.86 | 95.78 | ↓$0.08 (-0.08%) | 95.62 | 96.27 | 5.04M |
| 2022-12-29 | 95.97 | 96.18 | ↑$0.21 (0.22%) | 95.92 | 96.27 | 4.01M |
| 2022-12-28 | 96.08 | 95.71 | ↓$0.37 (-0.39%) | 95.69 | 96.15 | 3.16M |
| 2022-12-27 | 96.22 | 95.94 | ↓$0.28 (-0.29%) | 95.91 | 96.41 | 4.70M |
| 2022-12-23 | 96.73 | 96.75 | ↑$0.02 (0.02%) | 96.69 | 96.95 | 3.16M |
| 2022-12-22 | 97.24 | 97.19 | ↓$0.05 (-0.05%) | 97.14 | 97.48 | 2.11M |
Create an account or log in to view more rows.
$IEF Buying more
$IEF Buy now
$IEF how much did you make this past week?
$IEF Tomorrow
$IEF gap it slap it ask it !
$IEF is being added
$IEF lets go <3
$IEF what happened?
$IEF death cross will complete today
$IEF It's happening!