IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2020121.50121.63121.39121.56121.563,479,773
May 22, 2020121.71121.88121.69121.88121.881,352,400
May 21, 2020121.69121.85121.60121.65121.652,063,800
May 20, 2020121.37121.71121.28121.57121.572,366,700
May 19, 2020121.17121.56121.17121.54121.541,941,700
May 18, 2020121.66121.67121.06121.20121.203,091,200
May 15, 2020122.20122.23121.86121.95121.951,828,900
May 14, 2020122.05122.21121.98122.03122.032,257,600
May 13, 2020121.74121.99121.65121.84121.842,615,800
May 12, 2020121.13121.63121.11121.59121.594,267,700
May 11, 2020121.51121.58121.09121.19121.194,569,400
May 08, 2020121.62121.98121.44121.53121.533,486,800
May 07, 2020121.30121.98121.26121.93121.933,252,800
May 06, 2020120.99121.28120.85121.19121.193,279,500
May 05, 2020121.45121.68121.37121.64121.643,487,600
May 04, 2020121.68121.82121.55121.73121.733,580,500
May 01, 2020121.79121.91121.57121.71121.718,357,700
May 01, 20200.128 Dividend
Apr 30, 2020122.05122.26121.67121.67121.545,371,500
Apr 29, 2020122.03122.21121.71121.96121.832,600,100
Apr 28, 2020121.75122.09121.74122.02121.892,847,600
Apr 27, 2020121.85121.88121.46121.49121.362,508,100
Apr 24, 2020121.89122.15121.88122.14122.012,373,500
Apr 23, 2020121.97122.14121.87122.11121.982,345,900
Apr 22, 2020122.13122.25121.81122.03121.903,168,700
Apr 21, 2020122.57122.69122.30122.41122.283,287,700
Apr 20, 2020121.98122.08121.79122.07121.944,230,700
Apr 17, 2020121.97122.30121.64121.75121.622,375,000
Apr 16, 2020122.11122.25121.99122.07121.941,901,600
Apr 15, 2020121.52122.03121.48121.94121.813,137,400
Apr 14, 2020120.84121.05120.80120.86120.732,180,100
Apr 13, 2020120.85121.02120.67120.70120.572,103,100
Apr 09, 2020120.64121.11120.53120.96120.834,543,600
Apr 08, 2020120.60120.87120.46120.70120.573,341,000
Apr 07, 2020120.55120.89120.27120.85120.729,340,600
Apr 06, 2020121.53121.60121.28121.39121.264,697,500
Apr 03, 2020122.04122.29121.82121.94121.813,441,100
Apr 02, 2020122.17122.22121.67121.85121.724,789,400
Apr 01, 2020122.13122.26121.73121.83121.709,256,400
Apr 01, 20200.144 Dividend
Mar 31, 2020121.45121.81121.31121.48121.216,356,500
Mar 30, 2020121.79122.09121.18121.26120.994,649,400
Mar 27, 2020120.81121.39120.68120.98120.715,282,300
Mar 26, 2020120.19120.50119.91120.09119.823,384,400
Mar 25, 2020119.76120.26119.40119.80119.535,527,600
Mar 24, 2020119.52119.97119.26119.73119.465,235,500
Mar 23, 2020119.45121.06119.45120.55120.2812,234,700
Mar 20, 2020117.64119.88117.41119.14118.879,641,600
Mar 19, 2020116.14117.63115.92116.18115.926,702,900
Mar 18, 2020116.60117.80115.34115.80115.5413,256,300
Mar 17, 2020119.91120.29117.42117.43117.175,680,300
Mar 16, 2020120.03120.68119.00120.45120.186,971,700
Mar 13, 2020117.80118.98117.01117.35117.098,697,200
Mar 12, 2020120.15120.77114.40118.12117.8610,671,600
Mar 11, 2020120.27120.59117.60118.06117.8013,316,100
Mar 10, 2020120.88121.76119.25119.25118.9815,072,900
Mar 09, 2020123.25123.41121.45121.48121.2124,791,700
Mar 06, 2020120.98121.31120.09120.40120.1311,614,800
Mar 05, 2020119.00119.32118.92119.19118.925,284,200
Mar 04, 2020118.57118.91118.05118.14117.887,627,100
Mar 03, 2020117.16119.29117.03118.40118.1411,462,300
Mar 02, 2020117.55117.94116.97117.04116.7819,402,100
Mar 02, 20200.14 Dividend
Feb 28, 2020116.89117.45116.76117.26116.8613,437,000
Feb 27, 2020116.14116.34115.58115.96115.568,629,700
Feb 26, 2020115.21115.79115.09115.40115.0019,649,400
Feb 25, 2020115.11115.71115.08115.46115.0610,014,300
Feb 24, 2020115.20115.29115.02115.14114.756,803,600
Feb 21, 2020114.09114.53114.08114.25113.865,381,000
Feb 20, 2020113.63113.94113.62113.79113.403,452,900
Feb 19, 2020113.36113.51113.30113.46113.071,681,800
Feb 18, 2020113.45113.65113.35113.48113.098,356,600
Feb 14, 2020113.27113.37113.21113.30112.912,043,600
Feb 13, 2020112.98113.14112.94113.02112.631,868,000
Feb 12, 2020112.97112.99112.83112.92112.531,473,800
Feb 11, 2020113.33113.37113.14113.21112.821,657,100
Feb 10, 2020113.50113.62113.37113.48113.091,909,100
Feb 07, 2020113.18113.36113.09113.26112.876,177,900
Feb 06, 2020112.61112.80112.56112.72112.331,697,100
Feb 05, 2020112.71112.87112.62112.64112.259,027,500
Feb 04, 2020113.24113.25112.96113.13112.742,569,600
Feb 03, 2020113.61113.84113.32113.79113.405,722,100
Feb 03, 20200.153 Dividend
Jan 31, 2020113.72114.12113.69114.04113.509,764,500
Jan 30, 2020113.55113.83113.40113.47112.934,405,500
Jan 29, 2020112.97113.41112.97113.36112.822,429,500
Jan 28, 2020113.09113.12112.78112.82112.281,923,600
Jan 27, 2020113.19113.21113.03113.20112.663,824,600
Jan 24, 2020112.18112.61112.16112.44111.907,932,600
Jan 23, 2020112.03112.24111.99112.04111.511,891,300
Jan 22, 2020111.74111.82111.68111.76111.231,787,600
Jan 21, 2020111.55111.78111.54111.74111.212,355,600
Jan 17, 2020111.13111.30111.09111.30110.772,627,000
Jan 16, 2020111.45111.51111.30111.39110.862,200,500
Jan 15, 2020111.55111.62111.43111.62111.092,734,800
Jan 14, 2020111.18111.36111.16111.34110.812,376,300
Jan 13, 2020111.11111.14110.98111.12110.592,672,600
Jan 10, 2020111.09111.32111.09111.25110.722,600,000
Jan 09, 2020110.68111.04110.63111.01110.483,680,600
Jan 08, 2020111.29111.42110.79110.93110.405,081,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...