IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019107.33107.37107.23107.37107.372,422,769
May 23, 2019107.01107.56107.01107.40107.406,184,500
May 22, 2019106.60106.80106.57106.75106.753,561,900
May 21, 2019106.48106.52106.34106.43106.432,675,300
May 20, 2019106.75106.84106.53106.55106.552,439,600
May 17, 2019106.91106.91106.62106.73106.732,128,400
May 16, 2019106.65106.72106.55106.68106.683,898,400
May 15, 2019106.94106.97106.74106.89106.895,512,300
May 14, 2019106.57106.62106.44106.55106.552,573,200
May 13, 2019106.57106.74106.52106.65106.655,653,400
May 10, 2019106.24106.42106.05106.12106.122,855,400
May 09, 2019106.30106.43106.05106.19106.194,224,100
May 08, 2019106.21106.25105.86105.91105.914,226,600
May 07, 2019106.01106.19105.96106.11106.113,965,800
May 06, 2019105.88105.92105.73105.75105.753,370,100
May 03, 2019105.46105.62105.43105.48105.482,625,200
May 02, 2019105.53105.57105.27105.34105.343,126,200
May 01, 2019105.70106.11105.55105.64105.646,870,700
May 01, 20190.212 Dividend
Apr 30, 2019105.63105.93105.62105.90105.693,621,900
Apr 29, 2019105.72105.77105.61105.69105.482,715,000
Apr 26, 2019105.97105.99105.85105.91105.702,156,100
Apr 25, 2019105.73105.79105.59105.63105.421,457,600
Apr 24, 2019105.66105.77105.64105.76105.553,266,700
Apr 23, 2019105.32105.39105.28105.36105.152,462,100
Apr 22, 2019105.26105.27105.12105.17104.963,630,000
Apr 18, 2019105.33105.46105.29105.32105.114,893,200
Apr 17, 2019105.00105.18105.00105.07104.862,348,800
Apr 16, 2019105.19105.25105.03105.05104.845,003,600
Apr 15, 2019105.29105.42105.29105.41105.202,410,700
Apr 12, 2019105.39105.45105.27105.27105.066,032,100
Apr 11, 2019105.83105.87105.72105.76105.551,547,500
Apr 10, 2019105.92106.07105.91106.00105.792,059,800
Apr 09, 2019105.82105.88105.72105.75105.543,210,600
Apr 08, 2019105.71105.76105.56105.56105.353,591,500
Apr 05, 2019105.60105.80105.59105.73105.521,749,900
Apr 04, 2019105.62105.72105.55105.68105.472,293,700
Apr 03, 2019105.57105.69105.52105.57105.365,207,300
Apr 02, 2019105.82105.92105.76105.90105.697,318,600
Apr 01, 2019106.10106.13105.68105.72105.519,430,400
Apr 01, 20190.218 Dividend
Mar 29, 2019106.47106.68106.44106.67106.242,748,900
Mar 28, 2019106.80106.91106.66106.84106.413,769,600
Mar 27, 2019106.81107.08106.75106.83106.403,555,900
Mar 26, 2019106.39106.69106.34106.52106.097,483,700
Mar 25, 2019106.34106.86106.25106.61106.187,828,800
Mar 22, 2019106.09106.51106.04106.34105.914,721,900
Mar 21, 2019105.73105.75105.48105.56105.134,633,500
Mar 20, 2019105.03105.64105.01105.61105.188,061,700
Mar 19, 2019104.78104.99104.75104.88104.462,138,000
Mar 18, 2019104.99105.08104.94104.95104.534,166,200
Mar 15, 2019105.08105.17104.97105.09104.677,846,600
Mar 14, 2019104.86104.91104.65104.76104.342,514,700
Mar 13, 2019104.84104.94104.80104.91104.491,715,000
Mar 12, 2019104.74105.00104.70104.95104.534,942,800
Mar 11, 2019104.73104.73104.57104.66104.244,654,100
Mar 08, 2019104.69104.83104.58104.74104.325,212,000
Mar 07, 2019104.44104.67104.43104.59104.174,822,900
Mar 06, 2019103.99104.29103.99104.24103.822,401,600
Mar 05, 2019103.77103.96103.70103.95103.532,112,200
Mar 04, 2019103.73103.95103.66103.89103.473,506,600
Mar 01, 2019103.74103.85103.57103.57103.159,003,000
Mar 01, 20190.199 Dividend
Feb 28, 2019104.34104.35104.06104.11103.494,949,900
Feb 27, 2019104.57104.58104.30104.38103.762,530,600
Feb 26, 2019104.75104.79104.60104.75104.132,647,700
Feb 25, 2019104.43104.50104.36104.44103.822,849,600
Feb 22, 2019104.50104.72104.46104.60103.983,351,000
Feb 21, 2019104.30104.34104.22104.29103.674,140,200
Feb 20, 2019104.62104.70104.52104.60103.984,751,100
Feb 19, 2019104.63104.70104.55104.62104.008,557,400
Feb 15, 2019104.35104.47104.34104.44103.826,879,000
Feb 14, 2019104.61104.62104.41104.54103.9210,568,700
Feb 13, 2019104.07104.17104.00104.05103.433,772,100
Feb 12, 2019104.38104.39104.22104.31103.693,305,300
Feb 11, 2019104.45104.54104.37104.45103.832,637,200
Feb 08, 2019104.63104.73104.59104.61103.992,602,700
Feb 07, 2019104.42104.55104.35104.47103.856,937,400
Feb 06, 2019104.28104.29104.07104.13103.513,489,800
Feb 05, 2019104.00104.18103.99104.05103.433,331,100
Feb 04, 2019103.97103.97103.81103.87103.257,283,500
Feb 01, 2019104.47104.49104.09104.10103.489,191,900
Feb 01, 20190.22 Dividend
Jan 31, 2019104.64104.93104.61104.88104.0410,206,500
Jan 30, 2019104.05104.43103.96104.40103.565,788,300
Jan 29, 2019103.94104.16103.93104.16103.322,836,700
Jan 28, 2019103.79103.98103.79103.86103.033,116,100
Jan 25, 2019103.89103.94103.73103.83103.002,763,300
Jan 24, 2019104.06104.18103.98104.07103.236,030,700
Jan 23, 2019103.61103.85103.58103.74102.913,507,300
Jan 22, 2019103.72103.91103.67103.79102.965,814,400
Jan 18, 2019103.61103.72103.35103.43102.606,617,500
Jan 17, 2019103.90103.95103.68103.76102.935,328,100
Jan 16, 2019103.89104.00103.81103.95103.124,820,800
Jan 15, 2019104.29104.29103.97104.01103.174,148,000
Jan 14, 2019104.21104.29104.05104.11103.273,090,100
Jan 11, 2019104.14104.26104.07104.17103.333,825,700
Jan 10, 2019104.07104.14103.79103.86103.0314,413,000
Jan 09, 2019103.84103.99103.77103.91103.083,248,700
Jan 08, 2019104.00104.09103.85103.85103.026,879,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...