U.S. markets closed

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
114.040.00 (0.00%)
At close: 4:00PM EDT

114.07 +0.03 (0.03%)
After hours: 4:09PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021114.03114.09113.92114.04114.044,279,476
May 17, 2021114.07114.12113.99114.04114.046,711,100
May 14, 2021114.07114.19113.95114.15114.157,943,100
May 13, 2021113.66113.94113.59113.90113.908,242,700
May 12, 2021113.65113.73113.47113.52113.5214,509,800
May 11, 2021114.09114.17114.02114.07114.076,591,300
May 10, 2021114.54114.63114.21114.26114.265,906,800
May 07, 2021114.72114.95114.39114.49114.4910,657,600
May 06, 2021114.32114.58114.30114.45114.456,546,200
May 05, 2021114.14114.43114.14114.40114.406,810,000
May 04, 2021114.34114.56114.20114.26114.2611,171,000
May 03, 2021113.96114.35113.92114.11114.118,593,300
May 03, 20210.074 Dividend
Apr 30, 2021113.94114.03113.77113.99113.925,159,000
Apr 29, 2021113.55113.90113.44113.89113.825,547,800
Apr 28, 2021113.95114.11113.66114.09114.028,692,900
Apr 27, 2021114.23114.33113.94113.94113.877,720,500
Apr 26, 2021114.46114.55114.39114.39114.327,145,300
Apr 23, 2021114.64114.65114.33114.51114.445,509,900
Apr 22, 2021114.56114.69114.29114.66114.597,681,300
Apr 21, 2021114.50114.63114.34114.57114.507,976,500
Apr 20, 2021114.14114.59114.14114.51114.446,468,300
Apr 19, 2021114.10114.36114.04114.17114.105,738,600
Apr 16, 2021114.26114.47114.23114.29114.227,334,900
Apr 15, 2021114.23114.77114.23114.60114.539,958,500
Apr 14, 2021113.82113.91113.72113.87113.804,876,900
Apr 13, 2021113.57114.01113.54114.01113.947,663,800
Apr 12, 2021113.52113.57113.42113.54113.475,466,000
Apr 09, 2021113.54113.82113.44113.61113.545,887,400
Apr 08, 2021113.72113.92113.70113.91113.846,334,700
Apr 07, 2021113.57113.80113.48113.52113.456,316,800
Apr 06, 2021113.28113.61113.24113.59113.528,765,200
Apr 05, 2021112.97113.13112.80113.04112.979,944,500
Apr 01, 2021113.21113.42113.13113.36113.298,535,300
Apr 01, 20210.07 Dividend
Mar 31, 2021113.06113.19112.79112.93112.798,620,000
Mar 30, 2021112.88113.16112.78113.09112.955,784,900
Mar 29, 2021113.68113.69113.09113.19113.056,298,000
Mar 26, 2021113.65113.89113.57113.58113.446,409,700
Mar 25, 2021114.17114.24113.79113.96113.8210,573,800
Mar 24, 2021113.73114.13113.70114.11113.9714,634,800
Mar 23, 2021113.65113.98113.57113.96113.827,544,000
Mar 22, 2021113.32113.46113.23113.40113.264,679,800
Mar 19, 2021112.86113.20112.83113.03112.898,748,100
Mar 18, 2021112.90113.23112.79113.10112.968,281,400
Mar 17, 2021113.57114.05113.36113.81113.678,975,900
Mar 16, 2021114.15114.24113.87114.00113.865,479,400
Mar 15, 2021113.95114.13113.92114.02113.884,465,500
Mar 12, 2021113.98113.99113.76113.88113.747,332,600
Mar 11, 2021114.74114.87114.54114.71114.567,576,500
Mar 10, 2021114.51114.86114.45114.75114.605,683,100
Mar 09, 2021114.47114.61114.29114.51114.367,035,000
Mar 08, 2021114.15114.18113.93113.97113.837,416,400
Mar 05, 2021114.12114.57114.02114.42114.278,634,600
Mar 04, 2021115.14115.27114.41114.58114.4312,327,900
Mar 03, 2021115.22115.24114.93115.15115.008,377,300
Mar 02, 2021115.46115.78115.41115.77115.626,271,000
Mar 01, 2021115.47115.69115.25115.56115.419,616,500
Mar 01, 20210.07 Dividend
Feb 26, 2021115.14115.81114.71115.76115.5428,188,400
Feb 25, 2021115.61115.72114.10114.73114.5235,760,600
Feb 24, 2021115.86116.34115.79116.28116.067,133,700
Feb 23, 2021116.27116.58116.17116.44116.227,344,900
Feb 22, 2021116.45116.67116.26116.35116.133,828,000
Feb 19, 2021116.66116.77116.37116.54116.325,851,800
Feb 18, 2021116.83117.10116.74117.01116.794,469,900
Feb 17, 2021117.02117.17116.88117.02116.804,789,700
Feb 16, 2021117.27117.38116.86116.94116.728,909,000
Feb 12, 2021117.89118.02117.75117.79117.578,802,400
Feb 11, 2021118.27118.31118.13118.18117.965,949,900
Feb 10, 2021118.10118.27118.09118.27118.056,726,800
Feb 09, 2021118.01118.13117.92117.97117.754,458,500
Feb 08, 2021117.81118.04117.74117.88117.662,861,300
Feb 05, 2021118.05118.18117.83117.83117.615,498,000
Feb 04, 2021117.98118.13117.89118.08117.862,146,000
Feb 03, 2021118.25118.31118.10118.12117.903,844,200
Feb 02, 2021118.34118.46118.30118.41118.193,609,800
Feb 01, 2021118.57118.77118.53118.71118.493,640,700
Feb 01, 20210.078 Dividend
Jan 29, 2021118.51118.79118.47118.64118.347,952,100
Jan 28, 2021119.00119.01118.72118.85118.555,394,200
Jan 27, 2021119.22119.34119.12119.16118.865,764,700
Jan 26, 2021118.94119.06118.92119.02118.724,257,100
Jan 25, 2021118.75119.06118.71119.06118.765,689,200
Jan 22, 2021118.50118.60118.44118.58118.284,706,200
Jan 21, 2021118.37118.48118.30118.40118.104,254,500
Jan 20, 2021118.39118.57118.36118.57118.274,277,700
Jan 19, 2021118.28118.52118.23118.52118.224,035,700
Jan 15, 2021118.38118.53118.21118.45118.155,978,400
Jan 14, 2021118.39118.47118.03118.13117.838,113,000
Jan 13, 2021118.17118.55118.14118.40118.107,562,900
Jan 12, 2021117.77118.04117.57117.99117.696,516,600
Jan 11, 2021118.15118.16117.99118.01117.716,061,000
Jan 08, 2021118.35118.43118.13118.24117.948,378,700
Jan 07, 2021118.58118.66118.48118.58118.287,751,700
Jan 06, 2021119.12119.12118.77119.00118.7010,039,300
Jan 05, 2021119.87119.89119.58119.70119.405,004,400
Jan 04, 2021119.68120.06119.65119.98119.685,499,000
Dec 31, 2020119.85120.00119.85119.95119.652,626,200
Dec 30, 2020119.74119.87119.73119.87119.572,549,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...