Mail

IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	96.92	97.56	96.82	97.29	97.29	6,242,812
Jun 02, 2023	97.93	97.96	97.24	97.32	97.32	7,585,400
Jun 01, 2023	98.12	98.38	97.97	98.10	98.10	18,161,600
Jun 01, 2023	0.232 Dividend
May 31, 2023	97.75	98.21	97.62	98.06	97.83	10,817,900
May 30, 2023	97.22	97.69	97.15	97.69	97.46	7,883,000
May 26, 2023	96.60	96.93	96.39	96.93	96.70	7,408,900
May 25, 2023	97.18	97.26	96.67	96.75	96.52	11,647,700
May 24, 2023	97.73	97.77	97.31	97.36	97.13	7,415,400
May 23, 2023	97.31	97.73	97.23	97.61	97.38	8,264,200
May 22, 2023	97.65	97.90	97.40	97.45	97.22	7,034,700
May 19, 2023	97.65	98.10	97.46	97.63	97.40	12,922,700
May 18, 2023	98.25	98.26	97.96	98.00	97.77	9,448,900
May 17, 2023	98.99	99.02	98.49	98.61	98.38	5,542,600
May 16, 2023	98.87	99.00	98.65	98.93	98.70	7,194,000
May 15, 2023	99.19	99.25	99.12	99.25	99.02	4,459,100
May 12, 2023	99.99	100.07	99.44	99.47	99.23	5,107,300
May 11, 2023	100.29	100.41	99.96	100.07	99.83	5,979,600
May 10, 2023	99.41	99.78	99.40	99.70	99.46	9,930,800
May 09, 2023	99.07	99.17	98.94	98.96	98.73	7,317,200
May 08, 2023	99.07	99.29	99.03	99.08	98.85	7,022,400
May 05, 2023	99.65	99.73	99.44	99.69	99.45	11,254,400
May 04, 2023	99.98	100.80	99.96	100.23	99.99	12,014,100
May 03, 2023	99.87	100.28	99.69	100.25	100.01	9,534,800
May 02, 2023	98.66	99.63	98.60	99.60	99.36	8,540,700
May 01, 2023	99.11	99.17	98.19	98.32	98.09	17,442,000
May 01, 2023	0.239 Dividend
Apr 28, 2023	99.59	99.74	99.37	99.73	99.26	8,525,900
Apr 27, 2023	99.23	99.28	98.88	98.99	98.52	5,065,800
Apr 26, 2023	100.01	100.13	99.49	99.64	99.17	5,903,000
Apr 25, 2023	99.61	100.07	99.59	100.03	99.55	13,076,800
Apr 24, 2023	98.84	99.07	98.77	99.05	98.58	5,143,700
Apr 21, 2023	99.02	99.10	98.49	98.57	98.10	5,948,100
Apr 20, 2023	98.78	98.89	98.68	98.81	98.34	4,608,000
Apr 19, 2023	98.22	98.31	97.98	98.24	97.77	4,648,100
Apr 18, 2023	98.32	98.67	98.30	98.45	97.98	5,061,300
Apr 17, 2023	98.54	98.60	98.26	98.29	97.82	5,681,000
Apr 14, 2023	99.08	99.10	98.79	98.92	98.45	4,968,500
Apr 13, 2023	99.90	100.07	99.33	99.41	98.94	39,858,200
Apr 12, 2023	99.91	99.95	99.29	99.74	99.27	5,857,200
Apr 11, 2023	99.57	99.58	99.22	99.45	98.98	5,459,000
Apr 10, 2023	99.69	99.76	99.37	99.49	99.02	6,025,100
Apr 06, 2023	100.49	100.72	100.46	100.48	100.00	4,264,700
Apr 05, 2023	100.40	100.77	100.30	100.45	99.97	6,257,100
Apr 04, 2023	98.97	100.14	98.95	100.03	99.55	6,763,200
Apr 03, 2023	98.81	99.56	98.74	99.39	98.92	7,226,600
Apr 03, 2023	0.196 Dividend
Mar 31, 2023	98.74	99.19	98.58	99.12	98.45	6,330,100
Mar 30, 2023	98.34	98.67	98.31	98.58	97.92	4,157,500
Mar 29, 2023	98.23	98.62	98.19	98.43	97.77	13,404,700
Mar 28, 2023	98.45	98.75	98.36	98.60	97.94	13,324,800
Mar 27, 2023	98.94	99.14	98.63	98.66	98.00	8,284,400
Mar 24, 2023	100.44	100.58	99.76	99.89	99.22	9,135,800
Mar 23, 2023	99.13	99.94	98.98	99.86	99.19	7,118,800
Mar 22, 2023	97.83	99.37	97.75	99.29	98.62	10,705,200
Mar 21, 2023	98.18	98.46	97.86	98.00	97.34	9,851,600
Mar 20, 2023	99.42	99.43	98.63	98.86	98.20	7,982,400
Mar 17, 2023	98.86	99.63	98.77	99.26	98.59	12,293,700
Mar 16, 2023	99.53	99.76	97.98	98.10	97.44	13,961,000
Mar 15, 2023	99.26	99.78	98.52	98.99	98.32	25,157,400
Mar 14, 2023	98.09	98.18	97.38	97.58	96.92	47,886,700
Mar 13, 2023	98.95	99.42	98.14	98.51	97.85	23,930,600
Mar 10, 2023	96.81	97.42	96.67	97.33	96.68	11,041,300
Mar 09, 2023	95.14	95.72	95.08	95.57	94.93	12,498,800
Mar 08, 2023	95.38	95.56	94.86	94.98	94.34	5,163,500
Mar 07, 2023	95.17	95.29	94.78	95.01	94.37	5,053,300
Mar 06, 2023	95.39	95.42	94.93	95.00	94.36	3,766,400
Mar 03, 2023	94.91	95.17	94.63	95.17	94.53	5,696,900
Mar 02, 2023	94.29	94.49	94.21	94.41	93.78	12,952,800
Mar 01, 2023	95.14	95.30	94.75	94.80	94.16	8,328,600
Mar 01, 2023	0.196 Dividend
Feb 28, 2023	95.32	95.79	95.20	95.76	94.92	4,690,000
Feb 27, 2023	95.66	95.76	95.45	95.61	94.77	3,693,200
Feb 24, 2023	95.29	95.45	95.11	95.32	94.49	10,757,200
Feb 23, 2023	95.56	96.00	95.51	95.90	95.06	7,059,800
Feb 22, 2023	95.64	95.81	95.48	95.53	94.69	30,136,400
Feb 21, 2023	95.75	95.83	95.34	95.36	94.52	11,382,100
Feb 17, 2023	95.93	96.44	95.90	96.41	95.57	4,540,500
Feb 16, 2023	96.23	96.43	96.05	96.14	95.30	27,126,400
Feb 15, 2023	96.58	96.80	96.33	96.46	95.62	4,964,700
Feb 14, 2023	96.89	97.12	96.49	96.75	95.90	7,133,600
Feb 13, 2023	96.97	97.24	96.95	97.19	96.34	17,262,300
Feb 10, 2023	97.35	97.38	96.89	96.96	96.11	5,290,000
Feb 09, 2023	98.12	98.14	97.32	97.43	96.58	7,358,300
Feb 08, 2023	97.61	97.88	97.40	97.87	97.01	6,137,600
Feb 07, 2023	97.65	98.13	97.46	97.51	96.66	5,678,900
Feb 06, 2023	97.90	98.04	97.70	97.75	96.89	5,500,400
Feb 03, 2023	98.81	99.00	98.47	98.60	97.74	5,267,000
Feb 02, 2023	100.02	100.21	99.64	99.67	98.80	5,823,000
Feb 01, 2023	99.20	99.77	98.83	99.71	98.84	20,159,100
Feb 01, 2023	0.212 Dividend
Jan 31, 2023	99.16	99.25	98.74	99.21	98.13	4,856,400
Jan 30, 2023	98.74	98.95	98.66	98.71	97.64	2,584,600
Jan 27, 2023	98.80	99.02	98.77	99.02	97.94	5,524,100
Jan 26, 2023	99.34	99.53	99.03	99.17	98.09	2,875,400
Jan 25, 2023	99.49	99.73	99.21	99.53	98.45	2,924,700
Jan 24, 2023	98.98	99.44	98.65	99.42	98.34	3,540,300
Jan 23, 2023	98.84	99.14	98.81	98.85	97.77	4,334,900
Jan 20, 2023	99.32	99.45	99.06	99.17	98.09	8,822,700
Jan 19, 2023	99.82	99.98	99.63	99.83	98.74	4,234,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...