Advertisement
Advertisement
U.S. markets close in 5 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
103.37-0.25 (-0.24%)
As of 10:22AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022104.00104.01103.26103.36103.361,561,818
Jul 05, 2022103.75104.02103.44103.62103.626,650,700
Jul 01, 2022103.12103.97102.98103.24103.2463,222,900
Jul 01, 20220.155 Dividend
Jun 30, 2022102.10102.54102.01102.30102.155,409,500
Jun 29, 2022100.88101.52100.79101.52101.373,559,600
Jun 28, 2022100.47100.74100.33100.71100.563,763,300
Jun 27, 2022100.57101.02100.45100.58100.435,439,400
Jun 24, 2022101.38101.76101.07101.15101.005,127,000
Jun 23, 2022101.56102.17101.40101.51101.369,247,200
Jun 22, 2022100.84101.12100.71100.94100.799,501,900
Jun 21, 202299.6699.9599.5599.6899.5310,342,000
Jun 17, 2022100.26100.4699.55100.20100.057,029,700
Jun 16, 202298.55100.2298.43100.17100.029,168,800
Jun 15, 202298.9599.5698.4099.5299.3710,256,200
Jun 14, 202299.1699.3097.9998.1598.007,829,800
Jun 13, 202299.6699.8098.4298.9498.799,200,800
Jun 10, 2022101.21101.31100.60100.73100.584,443,400
Jun 09, 2022101.69101.94101.51101.73101.584,178,600
Jun 08, 2022102.01102.17101.81101.82101.672,917,900
Jun 07, 2022102.06102.43102.04102.20102.053,230,000
Jun 06, 2022102.31102.41101.73101.79101.644,800,600
Jun 03, 2022102.36102.65102.33102.56102.402,687,800
Jun 02, 2022102.91102.92102.52102.76102.603,014,300
Jun 01, 2022103.27103.37102.42102.61102.455,555,900
Jun 01, 20220.129 Dividend
May 31, 2022103.62103.63103.15103.32103.036,773,200
May 27, 2022104.45104.59104.22104.41104.122,508,200
May 26, 2022104.37104.41103.88104.26103.973,478,900
May 25, 2022104.47104.47104.07104.31104.024,274,500
May 24, 2022103.74104.47103.71104.10103.816,786,600
May 23, 2022103.57103.77103.20103.21102.925,720,600
May 20, 2022103.30103.99103.27103.84103.555,908,800
May 19, 2022103.90103.93103.28103.36103.075,137,600
May 18, 2022102.26103.10102.19102.99102.714,465,500
May 17, 2022102.35102.65102.23102.26101.984,286,800
May 16, 2022102.98103.33102.87103.04102.763,315,600
May 13, 2022102.87102.94102.55102.61102.336,016,900
May 12, 2022103.12103.57103.01103.15102.878,132,400
May 11, 2022101.93102.85101.79102.81102.537,167,900
May 10, 2022102.31102.58102.12102.18101.908,054,600
May 09, 2022101.14101.89101.09101.84101.567,301,200
May 06, 2022101.15101.61100.99101.09100.8112,538,400
May 05, 2022101.89102.03101.15101.67101.3911,675,700
May 04, 2022102.00102.78101.81102.70102.4211,934,700
May 03, 2022102.52102.60102.02102.04101.768,129,100
May 02, 2022102.15102.22101.82101.92101.6411,327,000
May 02, 20220.125 Dividend
Apr 29, 2022102.60103.21102.55102.81102.4010,012,500
Apr 28, 2022103.16103.39102.96103.36102.956,943,500
Apr 27, 2022104.03104.13103.46103.51103.107,908,900
Apr 26, 2022104.10104.27103.76104.09103.689,575,400
Apr 25, 2022103.55103.98103.34103.40102.998,617,400
Apr 22, 2022102.43103.02102.38102.74102.335,451,600
Apr 21, 2022102.97102.98102.27102.69102.289,137,500
Apr 20, 2022102.88103.42102.76103.26102.857,479,300
Apr 19, 2022102.74102.93102.39102.46102.057,004,900
Apr 18, 2022103.53103.55103.11103.14102.734,591,500
Apr 14, 2022104.23104.27103.32103.44103.036,158,700
Apr 13, 2022104.44104.91104.31104.38103.976,346,100
Apr 12, 2022104.19104.59104.03104.15103.7412,211,000
Apr 11, 2022103.78103.90103.52103.65103.247,356,400
Apr 08, 2022104.08104.42104.00104.15103.748,091,800
Apr 07, 2022104.68104.97104.46104.68104.265,518,900
Apr 06, 2022104.65105.32104.65104.94104.529,054,400
Apr 05, 2022106.27106.29105.20105.31104.899,675,600
Apr 04, 2022106.76106.78106.38106.58106.167,372,100
Apr 01, 2022106.31107.01106.20106.65106.2310,237,000
Apr 01, 20220.121 Dividend
Mar 31, 2022107.43107.62107.27107.47106.929,147,200
Mar 30, 2022106.63107.30106.56107.27106.726,430,100
Mar 29, 2022106.58106.98106.35106.85106.317,539,900
Mar 28, 2022106.25106.70106.12106.32105.7812,858,500
Mar 25, 2022106.69106.70105.97106.08105.549,055,600
Mar 24, 2022107.15107.50107.11107.18106.6311,112,300
Mar 23, 2022107.32107.78107.09107.78107.2311,222,700
Mar 22, 2022107.20107.24106.97107.06106.517,710,300
Mar 21, 2022108.28108.45107.57107.65107.1011,003,600
Mar 18, 2022108.93109.22108.93109.07108.517,509,200
Mar 17, 2022109.03109.24108.55108.75108.207,215,900
Mar 16, 2022109.00109.12108.25108.96108.4012,847,300
Mar 15, 2022109.74109.80109.03109.11108.559,294,400
Mar 14, 2022109.67109.74109.16109.16108.608,622,500
Mar 11, 2022110.47110.70110.35110.56110.005,567,600
Mar 10, 2022110.72110.83110.36110.59110.0311,100,100
Mar 09, 2022111.33111.43110.98111.10110.537,932,300
Mar 08, 2022111.87112.07111.65111.79111.2210,819,400
Mar 07, 2022112.47113.08112.44112.52111.9513,633,200
Mar 04, 2022112.88113.30112.77113.00112.4220,102,300
Mar 03, 2022111.69112.10111.49111.89111.3212,247,400
Mar 02, 2022112.46112.56111.39111.41110.8412,303,800
Mar 01, 2022112.60113.49112.55113.11112.5328,285,600
Mar 01, 20220.101 Dividend
Feb 28, 2022111.62112.14111.58112.12111.4512,291,800
Feb 25, 2022110.72110.88110.48110.86110.208,101,900
Feb 24, 2022111.52111.55110.73110.89110.2319,162,100
Feb 23, 2022110.80110.90110.51110.63109.977,941,800
Feb 22, 2022110.97111.22110.84111.21110.548,392,500
Feb 18, 2022111.04111.23110.97111.22110.558,486,800
Feb 17, 2022110.53110.90110.52110.86110.208,749,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement