iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

103.37

-0.25

(-0.24%)

As of 10:22AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	104.00	104.01	103.26	103.36	103.36	1,561,818
Jul 05, 2022	103.75	104.02	103.44	103.62	103.62	6,650,700
Jul 01, 2022	103.12	103.97	102.98	103.24	103.24	63,222,900
Jul 01, 2022	0.155 Dividend
Jun 30, 2022	102.10	102.54	102.01	102.30	102.15	5,409,500
Jun 29, 2022	100.88	101.52	100.79	101.52	101.37	3,559,600
Jun 28, 2022	100.47	100.74	100.33	100.71	100.56	3,763,300
Jun 27, 2022	100.57	101.02	100.45	100.58	100.43	5,439,400
Jun 24, 2022	101.38	101.76	101.07	101.15	101.00	5,127,000
Jun 23, 2022	101.56	102.17	101.40	101.51	101.36	9,247,200
Jun 22, 2022	100.84	101.12	100.71	100.94	100.79	9,501,900
Jun 21, 2022	99.66	99.95	99.55	99.68	99.53	10,342,000
Jun 17, 2022	100.26	100.46	99.55	100.20	100.05	7,029,700
Jun 16, 2022	98.55	100.22	98.43	100.17	100.02	9,168,800
Jun 15, 2022	98.95	99.56	98.40	99.52	99.37	10,256,200
Jun 14, 2022	99.16	99.30	97.99	98.15	98.00	7,829,800
Jun 13, 2022	99.66	99.80	98.42	98.94	98.79	9,200,800
Jun 10, 2022	101.21	101.31	100.60	100.73	100.58	4,443,400
Jun 09, 2022	101.69	101.94	101.51	101.73	101.58	4,178,600
Jun 08, 2022	102.01	102.17	101.81	101.82	101.67	2,917,900
Jun 07, 2022	102.06	102.43	102.04	102.20	102.05	3,230,000
Jun 06, 2022	102.31	102.41	101.73	101.79	101.64	4,800,600
Jun 03, 2022	102.36	102.65	102.33	102.56	102.40	2,687,800
Jun 02, 2022	102.91	102.92	102.52	102.76	102.60	3,014,300
Jun 01, 2022	103.27	103.37	102.42	102.61	102.45	5,555,900
Jun 01, 2022	0.129 Dividend
May 31, 2022	103.62	103.63	103.15	103.32	103.03	6,773,200
May 27, 2022	104.45	104.59	104.22	104.41	104.12	2,508,200
May 26, 2022	104.37	104.41	103.88	104.26	103.97	3,478,900
May 25, 2022	104.47	104.47	104.07	104.31	104.02	4,274,500
May 24, 2022	103.74	104.47	103.71	104.10	103.81	6,786,600
May 23, 2022	103.57	103.77	103.20	103.21	102.92	5,720,600
May 20, 2022	103.30	103.99	103.27	103.84	103.55	5,908,800
May 19, 2022	103.90	103.93	103.28	103.36	103.07	5,137,600
May 18, 2022	102.26	103.10	102.19	102.99	102.71	4,465,500
May 17, 2022	102.35	102.65	102.23	102.26	101.98	4,286,800
May 16, 2022	102.98	103.33	102.87	103.04	102.76	3,315,600
May 13, 2022	102.87	102.94	102.55	102.61	102.33	6,016,900
May 12, 2022	103.12	103.57	103.01	103.15	102.87	8,132,400
May 11, 2022	101.93	102.85	101.79	102.81	102.53	7,167,900
May 10, 2022	102.31	102.58	102.12	102.18	101.90	8,054,600
May 09, 2022	101.14	101.89	101.09	101.84	101.56	7,301,200
May 06, 2022	101.15	101.61	100.99	101.09	100.81	12,538,400
May 05, 2022	101.89	102.03	101.15	101.67	101.39	11,675,700
May 04, 2022	102.00	102.78	101.81	102.70	102.42	11,934,700
May 03, 2022	102.52	102.60	102.02	102.04	101.76	8,129,100
May 02, 2022	102.15	102.22	101.82	101.92	101.64	11,327,000
May 02, 2022	0.125 Dividend
Apr 29, 2022	102.60	103.21	102.55	102.81	102.40	10,012,500
Apr 28, 2022	103.16	103.39	102.96	103.36	102.95	6,943,500
Apr 27, 2022	104.03	104.13	103.46	103.51	103.10	7,908,900
Apr 26, 2022	104.10	104.27	103.76	104.09	103.68	9,575,400
Apr 25, 2022	103.55	103.98	103.34	103.40	102.99	8,617,400
Apr 22, 2022	102.43	103.02	102.38	102.74	102.33	5,451,600
Apr 21, 2022	102.97	102.98	102.27	102.69	102.28	9,137,500
Apr 20, 2022	102.88	103.42	102.76	103.26	102.85	7,479,300
Apr 19, 2022	102.74	102.93	102.39	102.46	102.05	7,004,900
Apr 18, 2022	103.53	103.55	103.11	103.14	102.73	4,591,500
Apr 14, 2022	104.23	104.27	103.32	103.44	103.03	6,158,700
Apr 13, 2022	104.44	104.91	104.31	104.38	103.97	6,346,100
Apr 12, 2022	104.19	104.59	104.03	104.15	103.74	12,211,000
Apr 11, 2022	103.78	103.90	103.52	103.65	103.24	7,356,400
Apr 08, 2022	104.08	104.42	104.00	104.15	103.74	8,091,800
Apr 07, 2022	104.68	104.97	104.46	104.68	104.26	5,518,900
Apr 06, 2022	104.65	105.32	104.65	104.94	104.52	9,054,400
Apr 05, 2022	106.27	106.29	105.20	105.31	104.89	9,675,600
Apr 04, 2022	106.76	106.78	106.38	106.58	106.16	7,372,100
Apr 01, 2022	106.31	107.01	106.20	106.65	106.23	10,237,000
Apr 01, 2022	0.121 Dividend
Mar 31, 2022	107.43	107.62	107.27	107.47	106.92	9,147,200
Mar 30, 2022	106.63	107.30	106.56	107.27	106.72	6,430,100
Mar 29, 2022	106.58	106.98	106.35	106.85	106.31	7,539,900
Mar 28, 2022	106.25	106.70	106.12	106.32	105.78	12,858,500
Mar 25, 2022	106.69	106.70	105.97	106.08	105.54	9,055,600
Mar 24, 2022	107.15	107.50	107.11	107.18	106.63	11,112,300
Mar 23, 2022	107.32	107.78	107.09	107.78	107.23	11,222,700
Mar 22, 2022	107.20	107.24	106.97	107.06	106.51	7,710,300
Mar 21, 2022	108.28	108.45	107.57	107.65	107.10	11,003,600
Mar 18, 2022	108.93	109.22	108.93	109.07	108.51	7,509,200
Mar 17, 2022	109.03	109.24	108.55	108.75	108.20	7,215,900
Mar 16, 2022	109.00	109.12	108.25	108.96	108.40	12,847,300
Mar 15, 2022	109.74	109.80	109.03	109.11	108.55	9,294,400
Mar 14, 2022	109.67	109.74	109.16	109.16	108.60	8,622,500
Mar 11, 2022	110.47	110.70	110.35	110.56	110.00	5,567,600
Mar 10, 2022	110.72	110.83	110.36	110.59	110.03	11,100,100
Mar 09, 2022	111.33	111.43	110.98	111.10	110.53	7,932,300
Mar 08, 2022	111.87	112.07	111.65	111.79	111.22	10,819,400
Mar 07, 2022	112.47	113.08	112.44	112.52	111.95	13,633,200
Mar 04, 2022	112.88	113.30	112.77	113.00	112.42	20,102,300
Mar 03, 2022	111.69	112.10	111.49	111.89	111.32	12,247,400
Mar 02, 2022	112.46	112.56	111.39	111.41	110.84	12,303,800
Mar 01, 2022	112.60	113.49	112.55	113.11	112.53	28,285,600
Mar 01, 2022	0.101 Dividend
Feb 28, 2022	111.62	112.14	111.58	112.12	111.45	12,291,800
Feb 25, 2022	110.72	110.88	110.48	110.86	110.20	8,101,900
Feb 24, 2022	111.52	111.55	110.73	110.89	110.23	19,162,100
Feb 23, 2022	110.80	110.90	110.51	110.63	109.97	7,941,800
Feb 22, 2022	110.97	111.22	110.84	111.21	110.54	8,392,500
Feb 18, 2022	111.04	111.23	110.97	111.22	110.55	8,486,800
Feb 17, 2022	110.53	110.90	110.52	110.86	110.20	8,749,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,824.66-6.73(-0.18%)

Dow 3030,935.55-32.27(-0.10%)

Nasdaq11,294.85-27.39(-0.24%)

Russell 20001,735.79-5.54(-0.32%)

Crude Oil97.72-1.78(-1.79%)

Gold1,755.60-8.30(-0.47%)

iShares 7-10 Year Treasury Bond ETF (IEF)

S&P 500
3,824.66
-6.73(-0.18%)

Dow 30
30,935.55
-32.27(-0.10%)

Nasdaq
11,294.85
-27.39(-0.24%)

Russell 2000
1,735.79
-5.54(-0.32%)

Crude Oil
97.72
-1.78(-1.79%)

Gold
1,755.60
-8.30(-0.47%)