Mail

IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	111.54	112.02	111.48	112.00	112.00	9,915,000
Sep 19, 2019	111.58	111.59	111.32	111.36	111.36	7,131,900
Sep 18, 2019	111.57	111.80	111.20	111.31	111.31	5,170,400
Sep 17, 2019	111.04	111.38	110.94	111.27	111.27	8,211,700
Sep 16, 2019	110.90	111.10	110.75	110.98	110.98	5,388,300
Sep 13, 2019	111.10	111.21	110.50	110.50	110.50	24,187,700
Sep 12, 2019	112.10	112.16	111.35	111.52	111.52	8,612,500
Sep 11, 2019	111.78	111.97	111.75	111.77	111.77	4,737,000
Sep 10, 2019	112.53	112.63	111.88	111.88	111.88	4,797,200
Sep 09, 2019	112.86	112.94	112.69	112.70	112.70	4,818,700
Sep 06, 2019	113.34	113.53	113.27	113.40	113.40	3,111,000
Sep 05, 2019	113.59	113.62	113.08	113.33	113.33	4,597,800
Sep 04, 2019	113.95	114.30	113.95	114.25	114.25	3,447,000
Sep 03, 2019	113.88	114.44	113.70	114.07	114.07	11,754,000
Sep 03, 2019	0.19 Dividend
Aug 30, 2019	113.78	114.05	113.74	114.01	113.82	3,651,100
Aug 29, 2019	114.10	114.10	113.69	113.98	113.79	4,232,400
Aug 28, 2019	114.35	114.39	114.12	114.20	114.01	2,505,400
Aug 27, 2019	113.81	114.19	113.81	114.16	113.97	3,266,900
Aug 26, 2019	113.73	113.93	113.58	113.67	113.48	7,581,600
Aug 23, 2019	113.13	113.94	113.01	113.78	113.59	8,192,600
Aug 22, 2019	113.05	113.37	113.00	113.02	112.83	5,860,400
Aug 21, 2019	113.27	113.57	113.21	113.27	113.08	4,921,700
Aug 20, 2019	113.52	113.66	113.46	113.57	113.38	3,161,800
Aug 19, 2019	113.04	113.26	113.01	113.07	112.88	3,691,400
Aug 16, 2019	113.51	113.67	113.17	113.61	113.42	4,957,800
Aug 15, 2019	113.34	114.17	113.28	113.91	113.72	5,240,200
Aug 14, 2019	113.09	113.29	113.00	113.19	113.00	8,124,300
Aug 13, 2019	112.86	112.89	112.15	112.44	112.25	5,888,000
Aug 12, 2019	112.54	112.98	112.51	112.84	112.65	4,739,900
Aug 09, 2019	112.38	112.60	112.06	112.13	111.94	2,869,000
Aug 08, 2019	111.99	112.41	111.66	112.30	112.11	5,178,800
Aug 07, 2019	113.07	113.27	112.17	112.29	112.10	9,665,300
Aug 06, 2019	111.88	112.30	111.79	112.29	112.10	6,462,400
Aug 05, 2019	111.82	112.20	111.76	112.11	111.92	7,626,200
Aug 02, 2019	110.94	111.20	110.84	111.15	110.96	8,503,000
Aug 01, 2019	109.84	110.92	109.79	110.92	110.74	16,938,700
Aug 01, 2019	0.194 Dividend
Jul 31, 2019	109.56	109.99	109.39	109.87	109.49	6,669,300
Jul 30, 2019	109.63	109.67	109.45	109.59	109.21	2,514,800
Jul 29, 2019	109.62	109.66	109.52	109.54	109.16	2,505,600
Jul 26, 2019	109.50	109.51	109.32	109.44	109.06	3,004,100
Jul 25, 2019	109.52	109.53	109.23	109.46	109.08	3,172,000
Jul 24, 2019	109.64	109.75	109.56	109.65	109.27	2,268,500
Jul 23, 2019	109.55	109.66	109.42	109.49	109.11	2,329,800
Jul 22, 2019	109.79	109.80	109.63	109.67	109.29	1,629,800
Jul 19, 2019	109.59	109.73	109.51	109.62	109.24	1,728,100
Jul 18, 2019	109.43	109.89	109.40	109.82	109.44	2,386,700
Jul 17, 2019	109.23	109.56	109.22	109.55	109.17	2,624,400
Jul 16, 2019	108.93	109.08	108.83	109.04	108.67	2,766,100
Jul 15, 2019	109.14	109.28	109.07	109.28	108.91	1,753,200
Jul 12, 2019	108.92	109.17	108.89	109.05	108.68	4,141,900
Jul 11, 2019	109.33	109.40	108.88	108.93	108.56	4,769,800
Jul 10, 2019	109.51	109.62	109.34	109.47	109.09	4,343,700
Jul 09, 2019	109.49	109.50	109.34	109.41	109.03	2,061,800
Jul 08, 2019	109.75	109.82	109.48	109.48	109.10	3,254,100
Jul 05, 2019	109.65	109.65	109.34	109.59	109.21	3,664,100
Jul 03, 2019	110.21	110.40	110.20	110.29	109.91	2,607,000
Jul 02, 2019	109.81	110.15	109.79	110.08	109.70	3,117,100
Jul 01, 2019	109.82	109.87	109.50	109.69	109.31	8,183,600
Jul 01, 2019	0.192 Dividend
Jun 28, 2019	109.87	110.11	109.81	110.02	109.45	4,341,500
Jun 27, 2019	109.77	110.03	109.68	109.97	109.40	2,538,400
Jun 26, 2019	109.95	109.95	109.60	109.64	109.07	6,675,000
Jun 25, 2019	110.03	110.23	109.95	110.09	109.52	5,251,000
Jun 24, 2019	109.74	109.94	109.71	109.92	109.35	3,046,300
Jun 21, 2019	109.73	109.77	109.45	109.54	108.97	4,305,200
Jun 20, 2019	110.04	110.28	109.97	109.99	109.42	4,575,000
Jun 19, 2019	109.28	109.90	109.21	109.81	109.24	4,541,500
Jun 18, 2019	109.75	109.80	109.41	109.51	108.94	4,564,900
Jun 17, 2019	109.30	109.38	109.17	109.30	108.74	3,038,800
Jun 14, 2019	109.16	109.38	109.15	109.32	108.75	3,880,700
Jun 13, 2019	109.07	109.33	109.05	109.24	108.68	1,684,700
Jun 12, 2019	108.77	108.99	108.76	108.97	108.41	2,062,800
Jun 11, 2019	108.62	108.77	108.58	108.69	108.13	2,735,800
Jun 10, 2019	108.86	108.88	108.68	108.69	108.13	6,071,200
Jun 07, 2019	109.40	109.42	109.14	109.23	108.67	2,805,900
Jun 06, 2019	108.91	109.10	108.73	108.80	108.24	2,392,400
Jun 05, 2019	108.96	109.13	108.76	108.82	108.26	7,712,300
Jun 04, 2019	108.76	108.99	108.60	108.82	108.26	5,503,200
Jun 03, 2019	108.88	109.34	108.77	109.22	108.66	23,830,900
Jun 03, 2019	0.213 Dividend
May 31, 2019	108.56	108.95	108.49	108.91	108.14	6,020,600
May 30, 2019	107.86	108.24	107.72	108.19	107.42	3,461,100
May 29, 2019	108.09	108.24	107.78	107.80	107.03	5,251,800
May 28, 2019	107.62	107.84	107.53	107.84	107.07	7,039,000
May 24, 2019	107.33	107.37	107.23	107.37	106.61	2,422,800
May 23, 2019	107.01	107.56	107.01	107.40	106.64	6,184,500
May 22, 2019	106.60	106.80	106.57	106.75	105.99	3,561,900
May 21, 2019	106.48	106.52	106.34	106.43	105.67	2,675,300
May 20, 2019	106.75	106.84	106.53	106.55	105.79	2,439,600
May 17, 2019	106.91	106.91	106.62	106.73	105.97	2,128,400
May 16, 2019	106.65	106.72	106.55	106.68	105.92	3,898,400
May 15, 2019	106.94	106.97	106.74	106.89	106.13	5,512,300
May 14, 2019	106.57	106.62	106.44	106.55	105.79	2,573,200
May 13, 2019	106.57	106.74	106.52	106.65	105.89	5,653,400
May 10, 2019	106.24	106.42	106.05	106.12	105.37	2,855,400
May 09, 2019	106.30	106.43	106.05	106.19	105.43	4,224,100
May 08, 2019	106.21	106.25	105.86	105.91	105.16	4,226,600
May 07, 2019	106.01	106.19	105.96	106.11	105.36	3,965,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...