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
Jul 19, 2019	109.59	109.73	109.51	109.62	109.62	1,728,100
Jul 18, 2019	109.43	109.89	109.40	109.82	109.82	2,386,700
Jul 17, 2019	109.23	109.56	109.22	109.55	109.55	2,624,400
Jul 16, 2019	108.93	109.08	108.83	109.04	109.04	2,766,100
Jul 15, 2019	109.14	109.28	109.07	109.28	109.28	1,753,200
Jul 12, 2019	108.92	109.17	108.89	109.05	109.05	4,141,900
Jul 11, 2019	109.33	109.40	108.88	108.93	108.93	4,769,800
Jul 10, 2019	109.51	109.62	109.34	109.47	109.47	4,343,700
Jul 09, 2019	109.49	109.50	109.34	109.41	109.41	2,061,800
Jul 08, 2019	109.75	109.82	109.48	109.48	109.48	3,254,100
Jul 05, 2019	109.65	109.65	109.34	109.59	109.59	3,664,100
Jul 03, 2019	110.21	110.40	110.20	110.29	110.29	2,607,000
Jul 02, 2019	109.81	110.15	109.79	110.08	110.08	3,117,100
Jul 01, 2019	109.82	109.87	109.50	109.69	109.69	8,183,600
Jul 01, 2019	0.192 Dividend
Jun 28, 2019	109.87	110.11	109.81	110.02	109.83	4,341,500
Jun 27, 2019	109.77	110.03	109.68	109.97	109.78	2,538,400
Jun 26, 2019	109.95	109.95	109.60	109.64	109.45	6,675,000
Jun 25, 2019	110.03	110.23	109.95	110.09	109.90	5,251,000
Jun 24, 2019	109.74	109.94	109.71	109.92	109.73	3,046,300
Jun 21, 2019	109.73	109.77	109.45	109.54	109.35	4,305,200
Jun 20, 2019	110.04	110.28	109.97	109.99	109.80	4,575,000
Jun 19, 2019	109.28	109.90	109.21	109.81	109.62	4,541,500
Jun 18, 2019	109.75	109.80	109.41	109.51	109.32	4,564,900
Jun 17, 2019	109.30	109.38	109.17	109.30	109.11	3,038,800
Jun 14, 2019	109.16	109.38	109.15	109.32	109.13	3,880,700
Jun 13, 2019	109.07	109.33	109.05	109.24	109.05	1,684,700
Jun 12, 2019	108.77	108.99	108.76	108.97	108.78	2,062,800
Jun 11, 2019	108.62	108.77	108.58	108.69	108.50	2,735,800
Jun 10, 2019	108.86	108.88	108.68	108.69	108.50	6,071,200
Jun 07, 2019	109.40	109.42	109.14	109.23	109.04	2,805,900
Jun 06, 2019	108.91	109.10	108.73	108.80	108.61	2,392,400
Jun 05, 2019	108.96	109.13	108.76	108.82	108.63	7,712,300
Jun 04, 2019	108.76	108.99	108.60	108.82	108.63	5,503,200
Jun 03, 2019	108.88	109.34	108.77	109.22	109.03	23,830,900
Jun 03, 2019	0.213 Dividend
May 31, 2019	108.56	108.95	108.49	108.91	108.51	6,020,600
May 30, 2019	107.86	108.24	107.72	108.19	107.79	3,461,100
May 29, 2019	108.09	108.24	107.78	107.80	107.40	5,251,800
May 28, 2019	107.62	107.84	107.53	107.84	107.44	7,039,000
May 24, 2019	107.33	107.37	107.23	107.37	106.97	2,422,800
May 23, 2019	107.01	107.56	107.01	107.40	107.00	6,184,500
May 22, 2019	106.60	106.80	106.57	106.75	106.36	3,561,900
May 21, 2019	106.48	106.52	106.34	106.43	106.04	2,675,300
May 20, 2019	106.75	106.84	106.53	106.55	106.16	2,439,600
May 17, 2019	106.91	106.91	106.62	106.73	106.34	2,128,400
May 16, 2019	106.65	106.72	106.55	106.68	106.29	3,898,400
May 15, 2019	106.94	106.97	106.74	106.89	106.49	5,512,300
May 14, 2019	106.57	106.62	106.44	106.55	106.16	2,573,200
May 13, 2019	106.57	106.74	106.52	106.65	106.26	5,653,400
May 10, 2019	106.24	106.42	106.05	106.12	105.73	2,855,400
May 09, 2019	106.30	106.43	106.05	106.19	105.80	4,224,100
May 08, 2019	106.21	106.25	105.86	105.91	105.52	4,226,600
May 07, 2019	106.01	106.19	105.96	106.11	105.72	3,965,800
May 06, 2019	105.88	105.92	105.73	105.75	105.36	3,370,100
May 03, 2019	105.46	105.62	105.43	105.48	105.09	2,625,200
May 02, 2019	105.53	105.57	105.27	105.34	104.95	3,126,200
May 01, 2019	105.70	106.11	105.55	105.64	105.25	6,870,700
May 01, 2019	0.212 Dividend
Apr 30, 2019	105.63	105.93	105.62	105.90	105.30	3,621,900
Apr 29, 2019	105.72	105.77	105.61	105.69	105.09	2,715,000
Apr 26, 2019	105.97	105.99	105.85	105.91	105.31	2,156,100
Apr 25, 2019	105.73	105.79	105.59	105.63	105.03	1,457,600
Apr 24, 2019	105.66	105.77	105.64	105.76	105.16	3,266,700
Apr 23, 2019	105.32	105.39	105.28	105.36	104.76	2,462,100
Apr 22, 2019	105.26	105.27	105.12	105.17	104.57	3,630,000
Apr 18, 2019	105.33	105.46	105.29	105.32	104.72	4,893,200
Apr 17, 2019	105.00	105.18	105.00	105.07	104.47	2,348,800
Apr 16, 2019	105.19	105.25	105.03	105.05	104.45	5,003,600
Apr 15, 2019	105.29	105.42	105.29	105.41	104.81	2,410,700
Apr 12, 2019	105.39	105.45	105.27	105.27	104.67	6,032,100
Apr 11, 2019	105.83	105.87	105.72	105.76	105.16	1,547,500
Apr 10, 2019	105.92	106.07	105.91	106.00	105.40	2,059,800
Apr 09, 2019	105.82	105.88	105.72	105.75	105.15	3,210,600
Apr 08, 2019	105.71	105.76	105.56	105.56	104.96	3,591,500
Apr 05, 2019	105.60	105.80	105.59	105.73	105.13	1,749,900
Apr 04, 2019	105.62	105.72	105.55	105.68	105.08	2,293,700
Apr 03, 2019	105.57	105.69	105.52	105.57	104.97	5,207,300
Apr 02, 2019	105.82	105.92	105.76	105.90	105.30	7,318,600
Apr 01, 2019	106.10	106.13	105.68	105.72	105.12	9,430,400
Apr 01, 2019	0.218 Dividend
Mar 29, 2019	106.47	106.68	106.44	106.67	105.85	2,748,900
Mar 28, 2019	106.80	106.91	106.66	106.84	106.01	3,769,600
Mar 27, 2019	106.81	107.08	106.75	106.83	106.00	3,555,900
Mar 26, 2019	106.39	106.69	106.34	106.52	105.70	7,483,700
Mar 25, 2019	106.34	106.86	106.25	106.61	105.79	7,828,800
Mar 22, 2019	106.09	106.51	106.04	106.34	105.52	4,721,900
Mar 21, 2019	105.73	105.75	105.48	105.56	104.74	4,633,500
Mar 20, 2019	105.03	105.64	105.01	105.61	104.79	8,061,700
Mar 19, 2019	104.78	104.99	104.75	104.88	104.07	2,138,000
Mar 18, 2019	104.99	105.08	104.94	104.95	104.14	4,166,200
Mar 15, 2019	105.08	105.17	104.97	105.09	104.28	7,846,600
Mar 14, 2019	104.86	104.91	104.65	104.76	103.95	2,514,700
Mar 13, 2019	104.84	104.94	104.80	104.91	104.10	1,715,000
Mar 12, 2019	104.74	105.00	104.70	104.95	104.14	4,942,800
Mar 11, 2019	104.73	104.73	104.57	104.66	103.85	4,654,100
Mar 08, 2019	104.69	104.83	104.58	104.74	103.93	5,212,000
Mar 07, 2019	104.44	104.67	104.43	104.59	103.78	4,822,900
Mar 06, 2019	103.99	104.29	103.99	104.24	103.43	2,401,600
Mar 05, 2019	103.77	103.96	103.70	103.95	103.15	2,112,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...