NasdaqGM - Nasdaq Real Time Price USD

iShares 7-10 Year Treasury Bond ETF (IEF)

91.85 +0.10 (+0.11%)
As of 3:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 91.62 92.10 91.55 91.85 91.85 6,110,430
Apr 22, 2024 91.57 91.82 91.55 91.75 91.75 4,002,900
Apr 19, 2024 91.84 91.86 91.64 91.74 91.74 6,125,000
Apr 18, 2024 91.85 91.85 91.50 91.62 91.62 6,964,500
Apr 17, 2024 91.69 92.01 91.54 91.94 91.94 10,515,400
Apr 16, 2024 91.32 91.53 91.18 91.36 91.36 12,027,200
Apr 15, 2024 91.68 91.74 91.35 91.72 91.72 12,315,300
Apr 12, 2024 92.41 92.56 92.31 92.31 92.31 11,632,700
Apr 11, 2024 92.23 92.27 91.81 91.93 91.93 9,371,400
Apr 10, 2024 92.51 92.57 91.92 92.06 92.06 14,993,700
Apr 9, 2024 93.20 93.38 93.20 93.30 93.30 5,161,300
Apr 8, 2024 92.91 93.06 92.81 92.93 92.93 7,115,100
Apr 5, 2024 93.25 93.54 93.13 93.14 93.14 6,319,600
Apr 4, 2024 93.64 93.78 93.38 93.76 93.76 6,960,500
Apr 3, 2024 92.95 93.44 92.86 93.44 93.44 12,908,000
Apr 2, 2024 93.11 93.37 93.02 93.33 93.33 7,214,900
Apr 1, 2024 0.28 Dividend
Apr 1, 2024 93.99 93.99 93.46 93.53 93.53 10,854,000
Mar 28, 2024 94.54 94.77 94.48 94.66 94.38 7,561,400
Mar 27, 2024 94.50 94.79 94.49 94.75 94.47 4,838,500
Mar 26, 2024 94.22 94.41 94.11 94.39 94.11 5,477,600
Mar 25, 2024 94.41 94.41 94.19 94.25 93.98 4,488,900
Mar 22, 2024 94.56 94.56 94.41 94.50 94.22 6,031,500
Mar 21, 2024 94.21 94.28 93.96 94.04 93.77 8,271,200
Mar 20, 2024 93.91 94.35 93.70 94.03 93.76 10,190,800
Mar 19, 2024 93.73 93.94 93.67 93.81 93.54 5,470,300
Mar 18, 2024 93.62 93.70 93.45 93.54 93.27 5,319,700
Mar 15, 2024 93.74 93.82 93.63 93.65 93.38 6,571,000
Mar 14, 2024 94.16 94.17 93.79 93.81 93.54 10,055,900
Mar 13, 2024 94.58 94.65 94.47 94.51 94.23 9,708,400
Mar 12, 2024 94.84 94.87 94.61 94.72 94.44 6,556,500
Mar 11, 2024 95.26 95.29 95.02 95.11 94.83 5,568,200
Mar 8, 2024 95.32 95.39 95.15 95.23 94.95 8,071,400
Mar 7, 2024 95.19 95.22 94.92 95.16 94.88 8,420,900
Mar 6, 2024 94.94 95.19 94.89 95.00 94.72 9,499,200
Mar 5, 2024 94.67 94.94 94.56 94.77 94.49 7,673,100
Mar 4, 2024 94.08 94.29 94.07 94.19 93.92 6,641,600
Mar 1, 2024 0.25 Dividend
Mar 1, 2024 93.85 94.46 93.62 94.40 94.12 11,852,900
Feb 29, 2024 94.10 94.33 94.08 94.22 93.70 11,919,200
Feb 28, 2024 93.80 94.03 93.74 94.03 93.51 5,293,600
Feb 27, 2024 93.76 93.92 93.63 93.69 93.17 7,540,600
Feb 26, 2024 94.05 94.06 93.68 93.90 93.38 6,417,200
Feb 23, 2024 93.64 94.11 93.64 94.04 93.52 6,426,700
Feb 22, 2024 93.57 93.79 93.44 93.61 93.09 8,688,500
Feb 21, 2024 93.97 94.02 93.54 93.60 93.08 6,448,800
Feb 20, 2024 93.93 94.12 93.89 93.90 93.38 8,286,300
Feb 16, 2024 93.60 93.79 93.55 93.74 93.22 7,095,800
Feb 15, 2024 94.30 94.40 94.03 94.15 93.63 6,788,300
Feb 14, 2024 93.64 94.06 93.64 93.89 93.37 8,979,600
Feb 13, 2024 93.88 93.97 93.52 93.54 93.02 11,978,400
Feb 12, 2024 94.57 94.69 94.40 94.58 94.06 7,023,600
Feb 9, 2024 94.43 94.57 94.40 94.49 93.97 8,492,500
Feb 8, 2024 94.76 94.84 94.57 94.66 94.13 7,808,000
Feb 7, 2024 94.97 95.35 94.94 94.97 94.44 8,619,800
Feb 6, 2024 94.74 95.23 94.71 95.14 94.61 9,327,000
Feb 5, 2024 94.90 94.99 94.53 94.63 94.10 12,147,700
Feb 2, 2024 95.74 95.90 95.38 95.56 95.03 13,806,100
Feb 1, 2024 0.24 Dividend
Feb 1, 2024 96.60 97.11 96.34 96.82 96.28 33,372,900
Jan 31, 2024 96.09 96.48 95.99 96.46 95.69 15,778,300
Jan 30, 2024 95.69 95.74 95.15 95.66 94.90 7,265,800
Jan 29, 2024 95.25 95.62 95.18 95.53 94.77 6,947,500
Jan 26, 2024 95.05 95.05 94.84 94.96 94.20 9,134,600
Jan 25, 2024 95.05 95.16 94.90 95.13 94.37 11,588,100
Jan 24, 2024 95.34 95.37 94.66 94.72 93.96 9,718,000
Jan 23, 2024 95.00 95.02 94.87 94.99 94.23 6,428,600
Jan 22, 2024 95.28 95.39 95.15 95.23 94.47 9,831,500
Jan 19, 2024 94.78 94.96 94.54 94.94 94.18 17,711,100
Jan 18, 2024 95.10 95.17 94.83 94.93 94.17 8,910,100
Jan 17, 2024 95.17 95.23 94.95 95.14 94.38 9,170,700
Jan 16, 2024 95.84 95.96 95.32 95.45 94.69 9,847,100
Jan 12, 2024 96.23 96.48 96.02 96.23 95.46 8,463,700
Jan 11, 2024 95.60 96.04 95.48 95.97 95.20 10,305,400
Jan 10, 2024 95.79 95.86 95.44 95.46 94.70 9,212,700
Jan 9, 2024 95.52 95.75 95.52 95.61 94.85 7,360,800
Jan 8, 2024 95.39 95.96 95.36 95.65 94.89 7,044,700
Jan 5, 2024 95.33 96.02 95.26 95.33 94.57 10,001,000
Jan 4, 2024 95.69 95.83 95.58 95.68 94.92 7,354,800
Jan 3, 2024 95.61 96.34 95.53 96.26 95.49 11,040,500
Jan 2, 2024 95.94 96.15 95.92 96.03 95.26 9,444,000
Dec 29, 2023 96.35 96.64 96.29 96.39 95.62 7,820,200
Dec 28, 2023 96.80 96.96 96.53 96.63 95.86 4,858,500
Dec 27, 2023 96.66 97.04 96.59 97.00 96.23 7,362,400
Dec 26, 2023 96.15 96.34 96.13 96.25 95.48 3,342,500
Dec 22, 2023 96.46 96.48 96.05 96.19 95.42 4,956,400
Dec 21, 2023 96.64 96.70 96.15 96.28 95.51 8,939,700
Dec 20, 2023 96.18 96.49 95.98 96.43 95.66 12,659,100
Dec 19, 2023 95.94 96.14 95.89 95.96 95.19 9,047,100
Dec 18, 2023 95.81 95.82 95.63 95.78 95.02 8,634,100
Dec 15, 2023 95.89 96.15 95.84 95.99 95.22 9,405,600
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 95.77 96.27 95.72 96.07 95.30 32,373,200
Dec 13, 2023 94.44 95.68 94.37 95.56 94.52 16,155,200
Dec 12, 2023 93.95 94.22 93.86 94.16 93.13 7,248,000
Dec 11, 2023 93.75 94.00 93.56 93.96 92.93 10,484,600
Dec 8, 2023 94.03 94.15 93.73 93.95 92.92 13,825,300
Dec 7, 2023 94.50 94.86 94.46 94.56 93.53 13,730,100
Dec 6, 2023 94.52 94.79 94.41 94.70 93.67 14,023,400
Dec 5, 2023 94.05 94.41 93.99 94.31 93.28 25,452,100
Dec 4, 2023 93.68 93.89 93.45 93.65 92.63 16,402,000
Dec 1, 2023 0.25 Dividend
Dec 1, 2023 93.14 94.09 93.11 94.04 93.01 21,393,200
Nov 30, 2023 93.52 93.55 93.22 93.41 92.14 18,446,700
Nov 29, 2023 93.72 93.97 93.59 93.87 92.60 19,075,400
Nov 28, 2023 92.86 93.41 92.81 93.38 92.11 13,563,300
Nov 27, 2023 92.55 92.98 92.49 92.97 91.71 9,539,800
Nov 24, 2023 92.35 92.42 92.26 92.27 91.02 4,125,800
Nov 22, 2023 92.92 92.99 92.52 92.75 91.49 7,255,100
Nov 21, 2023 92.77 92.91 92.54 92.78 91.52 9,153,300
Nov 20, 2023 92.34 92.72 92.31 92.66 91.40 7,481,200
Nov 17, 2023 92.58 92.63 92.35 92.53 91.28 8,462,000
Nov 16, 2023 92.32 92.61 92.31 92.47 91.22 10,375,600
Nov 15, 2023 92.05 92.06 91.70 91.78 90.54 12,969,400
Nov 14, 2023 92.43 92.57 92.28 92.50 91.25 14,313,600
Nov 13, 2023 90.83 91.16 90.69 91.13 89.90 8,930,200
Nov 10, 2023 91.46 91.48 91.08 91.18 89.94 10,674,700
Nov 9, 2023 91.83 91.84 91.03 91.08 89.85 17,067,900
Nov 8, 2023 91.64 92.08 91.63 91.99 90.74 11,117,600
Nov 7, 2023 91.39 91.82 91.39 91.62 90.38 13,189,400
Nov 6, 2023 91.29 91.32 91.00 91.10 89.87 11,246,700
Nov 3, 2023 92.04 92.24 91.62 91.63 90.39 23,133,400
Nov 2, 2023 91.06 91.22 90.73 90.93 89.70 14,046,200
Nov 1, 2023 0.25 Dividend
Nov 1, 2023 89.60 90.42 89.56 90.37 89.15 22,448,900
Oct 31, 2023 89.83 90.02 89.57 89.59 88.13 11,574,700
Oct 30, 2023 89.64 89.93 89.48 89.78 88.32 11,022,500
Oct 27, 2023 89.87 90.09 89.71 90.08 88.61 11,628,200
Oct 26, 2023 89.35 89.98 89.33 89.94 88.47 15,901,300
Oct 25, 2023 89.58 89.61 89.15 89.26 87.81 15,170,200
Oct 24, 2023 89.82 90.06 89.61 90.05 88.58 10,906,000
Oct 23, 2023 89.15 90.00 89.01 89.89 88.43 12,365,000
Oct 20, 2023 89.27 89.60 89.25 89.47 88.01 12,586,800
Oct 19, 2023 89.14 89.50 88.86 88.95 87.50 27,116,700
Oct 18, 2023 89.56 89.69 89.24 89.39 87.93 13,794,200
Oct 17, 2023 89.90 90.04 89.65 89.81 88.35 11,191,600
Oct 16, 2023 90.71 90.77 90.58 90.70 89.22 7,248,000
Oct 13, 2023 91.32 91.36 91.06 91.24 89.75 9,872,500
Oct 12, 2023 91.34 91.39 90.55 90.66 89.18 12,855,900
Oct 11, 2023 91.40 91.60 91.20 91.54 90.05 14,815,800
Oct 10, 2023 90.76 91.29 90.65 91.04 89.56 11,508,300
Oct 9, 2023 90.75 91.22 90.61 91.22 89.73 5,816,700
Oct 6, 2023 89.77 90.36 89.69 90.07 88.60 12,257,100
Oct 5, 2023 90.64 90.66 90.41 90.60 89.12 11,315,900
Oct 4, 2023 90.14 90.48 89.93 90.43 88.96 14,054,000
Oct 3, 2023 90.42 90.59 89.81 89.86 88.40 21,364,700
Oct 2, 2023 0.24 Dividend
Oct 2, 2023 90.89 90.99 90.50 90.61 89.13 21,010,000
Sep 29, 2023 91.95 92.04 91.45 91.59 89.86 13,488,300
Sep 28, 2023 91.11 91.59 90.85 91.57 89.84 11,654,600
Sep 27, 2023 91.97 92.01 91.08 91.32 89.60 10,586,100
Sep 26, 2023 91.93 91.99 91.62 91.73 90.00 8,281,800
Sep 25, 2023 91.85 92.02 91.72 91.76 90.03 11,712,000
Sep 22, 2023 92.17 92.52 92.10 92.44 90.70 8,637,800
Sep 21, 2023 92.13 92.22 92.02 92.08 90.34 8,702,500
Sep 20, 2023 93.10 93.24 92.75 92.77 91.02 10,751,800
Sep 19, 2023 92.97 93.14 92.80 92.84 91.09 7,536,800
Sep 18, 2023 92.97 93.25 92.97 93.18 91.42 4,622,200
Sep 15, 2023 93.23 93.29 93.02 93.09 91.33 9,367,700
Sep 14, 2023 93.66 93.74 93.32 93.38 91.62 6,421,000
Sep 13, 2023 93.34 93.72 93.32 93.59 91.83 6,675,400
Sep 12, 2023 93.38 93.50 93.27 93.48 91.72 4,998,400
Sep 11, 2023 93.31 93.44 93.24 93.35 91.59 4,321,700
Sep 8, 2023 93.72 93.86 93.47 93.51 91.75 4,648,500
Sep 7, 2023 93.39 93.53 93.29 93.49 91.73 7,137,500
Sep 6, 2023 93.57 93.59 93.12 93.17 91.41 7,344,100
Sep 5, 2023 93.71 93.72 93.37 93.41 91.65 4,993,400
Sep 1, 2023 0.24 Dividend
Sep 1, 2023 94.57 94.58 93.86 93.98 92.21 7,746,600
Aug 31, 2023 94.72 94.94 94.63 94.80 92.77 6,167,300
Aug 30, 2023 94.74 94.79 94.55 94.61 92.59 6,346,700
Aug 29, 2023 93.73 94.66 93.71 94.62 92.60 7,064,200
Aug 28, 2023 93.91 93.98 93.71 93.95 91.94 3,301,700
Aug 25, 2023 93.59 93.93 93.34 93.69 91.69 7,895,700
Aug 24, 2023 93.78 94.05 93.69 93.72 91.72 5,735,800
Aug 23, 2023 93.63 94.07 93.60 94.07 92.06 8,550,500
Aug 22, 2023 92.94 93.16 92.85 93.06 91.07 6,331,000
Aug 21, 2023 93.16 93.20 92.91 93.02 91.03 10,864,000
Aug 18, 2023 93.49 93.81 93.44 93.60 91.60 7,228,300
Aug 17, 2023 93.41 93.47 93.06 93.32 91.33 9,858,300
Aug 16, 2023 93.78 94.00 93.37 93.44 91.44 7,199,600
Aug 15, 2023 93.88 94.18 93.75 93.80 91.80 9,602,600
Aug 14, 2023 93.98 94.26 93.78 93.98 91.97 6,218,400
Aug 11, 2023 94.24 94.56 94.09 94.13 92.12 5,866,900
Aug 10, 2023 95.36 95.54 94.62 94.63 92.61 8,462,100
Aug 9, 2023 95.30 95.52 95.26 95.36 93.32 5,317,200
Aug 8, 2023 95.31 95.54 95.19 95.30 93.26 5,401,400
Aug 7, 2023 94.93 94.98 94.71 94.82 92.79 4,007,400
Aug 4, 2023 94.40 95.13 94.40 95.05 93.02 10,189,900
Aug 3, 2023 94.11 94.25 93.96 94.05 92.04 11,057,900
Aug 2, 2023 94.66 94.79 94.36 94.75 92.73 8,009,200
Aug 1, 2023 0.24 Dividend
Aug 1, 2023 95.04 95.18 94.78 94.94 92.91 7,714,000
Jul 31, 2023 95.58 95.91 95.57 95.74 93.46 6,347,000
Jul 28, 2023 95.53 95.74 95.44 95.62 93.34 5,794,100
Jul 27, 2023 95.99 96.10 95.18 95.31 93.04 8,522,800
Jul 26, 2023 96.25 96.41 95.97 96.36 94.06 4,880,100
Jul 25, 2023 95.83 96.09 95.82 96.03 93.74 4,079,300
Jul 24, 2023 96.61 96.71 96.17 96.21 93.92 7,451,100
Jul 21, 2023 96.57 96.66 96.41 96.44 94.14 4,560,100
Jul 20, 2023 96.63 96.67 96.19 96.36 94.06 9,486,600
Jul 19, 2023 96.98 97.19 96.79 97.13 94.81 5,059,300
Jul 18, 2023 97.00 97.12 96.74 96.80 94.49 3,626,500
Jul 17, 2023 96.60 96.78 96.48 96.69 94.39 3,182,400
Jul 14, 2023 96.80 96.92 96.49 96.53 94.23 7,489,600
Jul 13, 2023 96.68 97.07 96.58 97.01 94.70 9,742,600
Jul 12, 2023 95.91 96.34 95.77 96.21 93.92 8,255,100
Jul 11, 2023 95.26 95.42 95.13 95.28 93.01 6,327,100
Jul 10, 2023 94.74 95.22 94.73 95.08 92.81 6,622,700
Jul 7, 2023 94.58 94.95 94.54 94.59 92.34 6,577,600
Jul 6, 2023 94.76 94.86 94.36 94.71 92.45 9,285,100
Jul 5, 2023 95.95 96.00 95.37 95.49 93.21 10,181,200
Jul 3, 2023 0.23 Dividend
Jul 3, 2023 96.32 96.62 95.95 95.95 93.66 4,687,100
Jun 30, 2023 96.42 96.66 96.31 96.60 94.07 7,450,600
Jun 29, 2023 96.51 96.58 96.22 96.39 93.87 8,268,700
Jun 28, 2023 97.14 97.43 96.95 97.39 94.84 5,257,300
Jun 27, 2023 97.32 97.50 96.87 97.00 94.46 4,752,500
Jun 26, 2023 97.35 97.43 97.16 97.34 94.79 2,976,600
Jun 23, 2023 97.47 97.50 96.98 97.10 94.56 4,112,100
Jun 22, 2023 96.96 97.13 96.63 96.70 94.17 4,102,100
Jun 21, 2023 96.90 97.33 96.75 97.25 94.70 5,119,600
Jun 20, 2023 97.05 97.39 97.05 97.16 94.62 5,477,300
Jun 16, 2023 96.81 97.05 96.59 96.87 94.33 6,537,800
Jun 15, 2023 97.11 97.36 96.98 97.29 94.74 5,959,100
Jun 14, 2023 96.70 96.83 96.18 96.54 94.01 7,704,400
Jun 13, 2023 97.25 97.32 96.26 96.41 93.89 9,173,500
Jun 12, 2023 97.09 97.12 96.67 97.10 94.56 5,261,700
Jun 9, 2023 96.96 97.08 96.77 96.94 94.40 6,421,900
Jun 8, 2023 96.81 97.31 96.77 97.29 94.74 5,841,900
Jun 7, 2023 97.22 97.32 96.54 96.64 94.11 8,226,600
Jun 6, 2023 97.33 97.38 97.06 97.35 94.80 3,986,200
Jun 5, 2023 96.92 97.56 96.82 97.29 94.74 6,243,100
Jun 2, 2023 97.93 97.96 97.24 97.32 94.77 7,585,400
Jun 1, 2023 0.23 Dividend
Jun 1, 2023 98.12 98.38 97.97 98.10 95.53 18,161,600
May 31, 2023 97.75 98.21 97.62 98.06 95.27 10,817,900
May 30, 2023 97.22 97.69 97.15 97.69 94.91 7,883,000
May 26, 2023 96.60 96.93 96.39 96.93 94.17 7,408,900
May 25, 2023 97.18 97.26 96.67 96.75 93.99 11,647,700
May 24, 2023 97.73 97.77 97.31 97.36 94.59 7,415,400
May 23, 2023 97.31 97.73 97.23 97.61 94.83 8,264,200
May 22, 2023 97.65 97.90 97.40 97.45 94.67 7,034,700
May 19, 2023 97.65 98.10 97.46 97.63 94.85 12,922,700
May 18, 2023 98.25 98.26 97.96 98.00 95.21 9,448,900
May 17, 2023 98.99 99.02 98.49 98.61 95.80 5,542,600
May 16, 2023 98.87 99.00 98.65 98.93 96.11 7,194,000
May 15, 2023 99.19 99.25 99.12 99.25 96.42 4,459,100
May 12, 2023 99.99 100.07 99.44 99.47 96.64 5,107,300
May 11, 2023 100.29 100.41 99.96 100.07 97.22 5,979,600
May 10, 2023 99.41 99.78 99.40 99.70 96.86 9,930,800
May 9, 2023 99.07 99.17 98.94 98.96 96.14 7,317,200
May 8, 2023 99.07 99.29 99.03 99.08 96.26 7,022,400
May 5, 2023 99.65 99.73 99.44 99.69 96.85 11,254,400
May 4, 2023 99.98 100.80 99.96 100.23 97.38 12,014,100
May 3, 2023 99.87 100.28 99.69 100.25 97.39 9,534,800
May 2, 2023 98.66 99.63 98.60 99.60 96.76 8,540,700
May 1, 2023 0.24 Dividend
May 1, 2023 99.11 99.17 98.19 98.32 95.52 17,442,000
Apr 28, 2023 99.59 99.74 99.37 99.73 96.66 8,525,900
Apr 27, 2023 99.23 99.28 98.88 98.99 95.94 5,065,800
Apr 26, 2023 100.01 100.13 99.49 99.64 96.57 5,903,000
Apr 25, 2023 99.61 100.07 99.59 100.03 96.95 13,076,800
Apr 24, 2023 98.84 99.07 98.77 99.05 96.00 5,143,700

Related Tickers