Mail

IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	107.33	107.37	107.23	107.37	107.37	2,422,769
May 23, 2019	107.01	107.56	107.01	107.40	107.40	6,184,500
May 22, 2019	106.60	106.80	106.57	106.75	106.75	3,561,900
May 21, 2019	106.48	106.52	106.34	106.43	106.43	2,675,300
May 20, 2019	106.75	106.84	106.53	106.55	106.55	2,439,600
May 17, 2019	106.91	106.91	106.62	106.73	106.73	2,128,400
May 16, 2019	106.65	106.72	106.55	106.68	106.68	3,898,400
May 15, 2019	106.94	106.97	106.74	106.89	106.89	5,512,300
May 14, 2019	106.57	106.62	106.44	106.55	106.55	2,573,200
May 13, 2019	106.57	106.74	106.52	106.65	106.65	5,653,400
May 10, 2019	106.24	106.42	106.05	106.12	106.12	2,855,400
May 09, 2019	106.30	106.43	106.05	106.19	106.19	4,224,100
May 08, 2019	106.21	106.25	105.86	105.91	105.91	4,226,600
May 07, 2019	106.01	106.19	105.96	106.11	106.11	3,965,800
May 06, 2019	105.88	105.92	105.73	105.75	105.75	3,370,100
May 03, 2019	105.46	105.62	105.43	105.48	105.48	2,625,200
May 02, 2019	105.53	105.57	105.27	105.34	105.34	3,126,200
May 01, 2019	105.70	106.11	105.55	105.64	105.64	6,870,700
May 01, 2019	0.212 Dividend
Apr 30, 2019	105.63	105.93	105.62	105.90	105.69	3,621,900
Apr 29, 2019	105.72	105.77	105.61	105.69	105.48	2,715,000
Apr 26, 2019	105.97	105.99	105.85	105.91	105.70	2,156,100
Apr 25, 2019	105.73	105.79	105.59	105.63	105.42	1,457,600
Apr 24, 2019	105.66	105.77	105.64	105.76	105.55	3,266,700
Apr 23, 2019	105.32	105.39	105.28	105.36	105.15	2,462,100
Apr 22, 2019	105.26	105.27	105.12	105.17	104.96	3,630,000
Apr 18, 2019	105.33	105.46	105.29	105.32	105.11	4,893,200
Apr 17, 2019	105.00	105.18	105.00	105.07	104.86	2,348,800
Apr 16, 2019	105.19	105.25	105.03	105.05	104.84	5,003,600
Apr 15, 2019	105.29	105.42	105.29	105.41	105.20	2,410,700
Apr 12, 2019	105.39	105.45	105.27	105.27	105.06	6,032,100
Apr 11, 2019	105.83	105.87	105.72	105.76	105.55	1,547,500
Apr 10, 2019	105.92	106.07	105.91	106.00	105.79	2,059,800
Apr 09, 2019	105.82	105.88	105.72	105.75	105.54	3,210,600
Apr 08, 2019	105.71	105.76	105.56	105.56	105.35	3,591,500
Apr 05, 2019	105.60	105.80	105.59	105.73	105.52	1,749,900
Apr 04, 2019	105.62	105.72	105.55	105.68	105.47	2,293,700
Apr 03, 2019	105.57	105.69	105.52	105.57	105.36	5,207,300
Apr 02, 2019	105.82	105.92	105.76	105.90	105.69	7,318,600
Apr 01, 2019	106.10	106.13	105.68	105.72	105.51	9,430,400
Apr 01, 2019	0.218 Dividend
Mar 29, 2019	106.47	106.68	106.44	106.67	106.24	2,748,900
Mar 28, 2019	106.80	106.91	106.66	106.84	106.41	3,769,600
Mar 27, 2019	106.81	107.08	106.75	106.83	106.40	3,555,900
Mar 26, 2019	106.39	106.69	106.34	106.52	106.09	7,483,700
Mar 25, 2019	106.34	106.86	106.25	106.61	106.18	7,828,800
Mar 22, 2019	106.09	106.51	106.04	106.34	105.91	4,721,900
Mar 21, 2019	105.73	105.75	105.48	105.56	105.13	4,633,500
Mar 20, 2019	105.03	105.64	105.01	105.61	105.18	8,061,700
Mar 19, 2019	104.78	104.99	104.75	104.88	104.46	2,138,000
Mar 18, 2019	104.99	105.08	104.94	104.95	104.53	4,166,200
Mar 15, 2019	105.08	105.17	104.97	105.09	104.67	7,846,600
Mar 14, 2019	104.86	104.91	104.65	104.76	104.34	2,514,700
Mar 13, 2019	104.84	104.94	104.80	104.91	104.49	1,715,000
Mar 12, 2019	104.74	105.00	104.70	104.95	104.53	4,942,800
Mar 11, 2019	104.73	104.73	104.57	104.66	104.24	4,654,100
Mar 08, 2019	104.69	104.83	104.58	104.74	104.32	5,212,000
Mar 07, 2019	104.44	104.67	104.43	104.59	104.17	4,822,900
Mar 06, 2019	103.99	104.29	103.99	104.24	103.82	2,401,600
Mar 05, 2019	103.77	103.96	103.70	103.95	103.53	2,112,200
Mar 04, 2019	103.73	103.95	103.66	103.89	103.47	3,506,600
Mar 01, 2019	103.74	103.85	103.57	103.57	103.15	9,003,000
Mar 01, 2019	0.199 Dividend
Feb 28, 2019	104.34	104.35	104.06	104.11	103.49	4,949,900
Feb 27, 2019	104.57	104.58	104.30	104.38	103.76	2,530,600
Feb 26, 2019	104.75	104.79	104.60	104.75	104.13	2,647,700
Feb 25, 2019	104.43	104.50	104.36	104.44	103.82	2,849,600
Feb 22, 2019	104.50	104.72	104.46	104.60	103.98	3,351,000
Feb 21, 2019	104.30	104.34	104.22	104.29	103.67	4,140,200
Feb 20, 2019	104.62	104.70	104.52	104.60	103.98	4,751,100
Feb 19, 2019	104.63	104.70	104.55	104.62	104.00	8,557,400
Feb 15, 2019	104.35	104.47	104.34	104.44	103.82	6,879,000
Feb 14, 2019	104.61	104.62	104.41	104.54	103.92	10,568,700
Feb 13, 2019	104.07	104.17	104.00	104.05	103.43	3,772,100
Feb 12, 2019	104.38	104.39	104.22	104.31	103.69	3,305,300
Feb 11, 2019	104.45	104.54	104.37	104.45	103.83	2,637,200
Feb 08, 2019	104.63	104.73	104.59	104.61	103.99	2,602,700
Feb 07, 2019	104.42	104.55	104.35	104.47	103.85	6,937,400
Feb 06, 2019	104.28	104.29	104.07	104.13	103.51	3,489,800
Feb 05, 2019	104.00	104.18	103.99	104.05	103.43	3,331,100
Feb 04, 2019	103.97	103.97	103.81	103.87	103.25	7,283,500
Feb 01, 2019	104.47	104.49	104.09	104.10	103.48	9,191,900
Feb 01, 2019	0.22 Dividend
Jan 31, 2019	104.64	104.93	104.61	104.88	104.04	10,206,500
Jan 30, 2019	104.05	104.43	103.96	104.40	103.56	5,788,300
Jan 29, 2019	103.94	104.16	103.93	104.16	103.32	2,836,700
Jan 28, 2019	103.79	103.98	103.79	103.86	103.03	3,116,100
Jan 25, 2019	103.89	103.94	103.73	103.83	103.00	2,763,300
Jan 24, 2019	104.06	104.18	103.98	104.07	103.23	6,030,700
Jan 23, 2019	103.61	103.85	103.58	103.74	102.91	3,507,300
Jan 22, 2019	103.72	103.91	103.67	103.79	102.96	5,814,400
Jan 18, 2019	103.61	103.72	103.35	103.43	102.60	6,617,500
Jan 17, 2019	103.90	103.95	103.68	103.76	102.93	5,328,100
Jan 16, 2019	103.89	104.00	103.81	103.95	103.12	4,820,800
Jan 15, 2019	104.29	104.29	103.97	104.01	103.17	4,148,000
Jan 14, 2019	104.21	104.29	104.05	104.11	103.27	3,090,100
Jan 11, 2019	104.14	104.26	104.07	104.17	103.33	3,825,700
Jan 10, 2019	104.07	104.14	103.79	103.86	103.03	14,413,000
Jan 09, 2019	103.84	103.99	103.77	103.91	103.08	3,248,700
Jan 08, 2019	104.00	104.09	103.85	103.85	103.02	6,879,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...