IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019109.59109.73109.51109.62109.621,728,100
Jul 18, 2019109.43109.89109.40109.82109.822,386,700
Jul 17, 2019109.23109.56109.22109.55109.552,624,400
Jul 16, 2019108.93109.08108.83109.04109.042,766,100
Jul 15, 2019109.14109.28109.07109.28109.281,753,200
Jul 12, 2019108.92109.17108.89109.05109.054,141,900
Jul 11, 2019109.33109.40108.88108.93108.934,769,800
Jul 10, 2019109.51109.62109.34109.47109.474,343,700
Jul 09, 2019109.49109.50109.34109.41109.412,061,800
Jul 08, 2019109.75109.82109.48109.48109.483,254,100
Jul 05, 2019109.65109.65109.34109.59109.593,664,100
Jul 03, 2019110.21110.40110.20110.29110.292,607,000
Jul 02, 2019109.81110.15109.79110.08110.083,117,100
Jul 01, 2019109.82109.87109.50109.69109.698,183,600
Jul 01, 20190.192 Dividend
Jun 28, 2019109.87110.11109.81110.02109.834,341,500
Jun 27, 2019109.77110.03109.68109.97109.782,538,400
Jun 26, 2019109.95109.95109.60109.64109.456,675,000
Jun 25, 2019110.03110.23109.95110.09109.905,251,000
Jun 24, 2019109.74109.94109.71109.92109.733,046,300
Jun 21, 2019109.73109.77109.45109.54109.354,305,200
Jun 20, 2019110.04110.28109.97109.99109.804,575,000
Jun 19, 2019109.28109.90109.21109.81109.624,541,500
Jun 18, 2019109.75109.80109.41109.51109.324,564,900
Jun 17, 2019109.30109.38109.17109.30109.113,038,800
Jun 14, 2019109.16109.38109.15109.32109.133,880,700
Jun 13, 2019109.07109.33109.05109.24109.051,684,700
Jun 12, 2019108.77108.99108.76108.97108.782,062,800
Jun 11, 2019108.62108.77108.58108.69108.502,735,800
Jun 10, 2019108.86108.88108.68108.69108.506,071,200
Jun 07, 2019109.40109.42109.14109.23109.042,805,900
Jun 06, 2019108.91109.10108.73108.80108.612,392,400
Jun 05, 2019108.96109.13108.76108.82108.637,712,300
Jun 04, 2019108.76108.99108.60108.82108.635,503,200
Jun 03, 2019108.88109.34108.77109.22109.0323,830,900
Jun 03, 20190.213 Dividend
May 31, 2019108.56108.95108.49108.91108.516,020,600
May 30, 2019107.86108.24107.72108.19107.793,461,100
May 29, 2019108.09108.24107.78107.80107.405,251,800
May 28, 2019107.62107.84107.53107.84107.447,039,000
May 24, 2019107.33107.37107.23107.37106.972,422,800
May 23, 2019107.01107.56107.01107.40107.006,184,500
May 22, 2019106.60106.80106.57106.75106.363,561,900
May 21, 2019106.48106.52106.34106.43106.042,675,300
May 20, 2019106.75106.84106.53106.55106.162,439,600
May 17, 2019106.91106.91106.62106.73106.342,128,400
May 16, 2019106.65106.72106.55106.68106.293,898,400
May 15, 2019106.94106.97106.74106.89106.495,512,300
May 14, 2019106.57106.62106.44106.55106.162,573,200
May 13, 2019106.57106.74106.52106.65106.265,653,400
May 10, 2019106.24106.42106.05106.12105.732,855,400
May 09, 2019106.30106.43106.05106.19105.804,224,100
May 08, 2019106.21106.25105.86105.91105.524,226,600
May 07, 2019106.01106.19105.96106.11105.723,965,800
May 06, 2019105.88105.92105.73105.75105.363,370,100
May 03, 2019105.46105.62105.43105.48105.092,625,200
May 02, 2019105.53105.57105.27105.34104.953,126,200
May 01, 2019105.70106.11105.55105.64105.256,870,700
May 01, 20190.212 Dividend
Apr 30, 2019105.63105.93105.62105.90105.303,621,900
Apr 29, 2019105.72105.77105.61105.69105.092,715,000
Apr 26, 2019105.97105.99105.85105.91105.312,156,100
Apr 25, 2019105.73105.79105.59105.63105.031,457,600
Apr 24, 2019105.66105.77105.64105.76105.163,266,700
Apr 23, 2019105.32105.39105.28105.36104.762,462,100
Apr 22, 2019105.26105.27105.12105.17104.573,630,000
Apr 18, 2019105.33105.46105.29105.32104.724,893,200
Apr 17, 2019105.00105.18105.00105.07104.472,348,800
Apr 16, 2019105.19105.25105.03105.05104.455,003,600
Apr 15, 2019105.29105.42105.29105.41104.812,410,700
Apr 12, 2019105.39105.45105.27105.27104.676,032,100
Apr 11, 2019105.83105.87105.72105.76105.161,547,500
Apr 10, 2019105.92106.07105.91106.00105.402,059,800
Apr 09, 2019105.82105.88105.72105.75105.153,210,600
Apr 08, 2019105.71105.76105.56105.56104.963,591,500
Apr 05, 2019105.60105.80105.59105.73105.131,749,900
Apr 04, 2019105.62105.72105.55105.68105.082,293,700
Apr 03, 2019105.57105.69105.52105.57104.975,207,300
Apr 02, 2019105.82105.92105.76105.90105.307,318,600
Apr 01, 2019106.10106.13105.68105.72105.129,430,400
Apr 01, 20190.218 Dividend
Mar 29, 2019106.47106.68106.44106.67105.852,748,900
Mar 28, 2019106.80106.91106.66106.84106.013,769,600
Mar 27, 2019106.81107.08106.75106.83106.003,555,900
Mar 26, 2019106.39106.69106.34106.52105.707,483,700
Mar 25, 2019106.34106.86106.25106.61105.797,828,800
Mar 22, 2019106.09106.51106.04106.34105.524,721,900
Mar 21, 2019105.73105.75105.48105.56104.744,633,500
Mar 20, 2019105.03105.64105.01105.61104.798,061,700
Mar 19, 2019104.78104.99104.75104.88104.072,138,000
Mar 18, 2019104.99105.08104.94104.95104.144,166,200
Mar 15, 2019105.08105.17104.97105.09104.287,846,600
Mar 14, 2019104.86104.91104.65104.76103.952,514,700
Mar 13, 2019104.84104.94104.80104.91104.101,715,000
Mar 12, 2019104.74105.00104.70104.95104.144,942,800
Mar 11, 2019104.73104.73104.57104.66103.854,654,100
Mar 08, 2019104.69104.83104.58104.74103.935,212,000
Mar 07, 2019104.44104.67104.43104.59103.784,822,900
Mar 06, 2019103.99104.29103.99104.24103.432,401,600
Mar 05, 2019103.77103.96103.70103.95103.152,112,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...