IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202396.9297.5696.8297.2997.296,242,812
Jun 02, 202397.9397.9697.2497.3297.327,585,400
Jun 01, 202398.1298.3897.9798.1098.1018,161,600
Jun 01, 20230.232 Dividend
May 31, 202397.7598.2197.6298.0697.8310,817,900
May 30, 202397.2297.6997.1597.6997.467,883,000
May 26, 202396.6096.9396.3996.9396.707,408,900
May 25, 202397.1897.2696.6796.7596.5211,647,700
May 24, 202397.7397.7797.3197.3697.137,415,400
May 23, 202397.3197.7397.2397.6197.388,264,200
May 22, 202397.6597.9097.4097.4597.227,034,700
May 19, 202397.6598.1097.4697.6397.4012,922,700
May 18, 202398.2598.2697.9698.0097.779,448,900
May 17, 202398.9999.0298.4998.6198.385,542,600
May 16, 202398.8799.0098.6598.9398.707,194,000
May 15, 202399.1999.2599.1299.2599.024,459,100
May 12, 202399.99100.0799.4499.4799.235,107,300
May 11, 2023100.29100.4199.96100.0799.835,979,600
May 10, 202399.4199.7899.4099.7099.469,930,800
May 09, 202399.0799.1798.9498.9698.737,317,200
May 08, 202399.0799.2999.0399.0898.857,022,400
May 05, 202399.6599.7399.4499.6999.4511,254,400
May 04, 202399.98100.8099.96100.2399.9912,014,100
May 03, 202399.87100.2899.69100.25100.019,534,800
May 02, 202398.6699.6398.6099.6099.368,540,700
May 01, 202399.1199.1798.1998.3298.0917,442,000
May 01, 20230.239 Dividend
Apr 28, 202399.5999.7499.3799.7399.268,525,900
Apr 27, 202399.2399.2898.8898.9998.525,065,800
Apr 26, 2023100.01100.1399.4999.6499.175,903,000
Apr 25, 202399.61100.0799.59100.0399.5513,076,800
Apr 24, 202398.8499.0798.7799.0598.585,143,700
Apr 21, 202399.0299.1098.4998.5798.105,948,100
Apr 20, 202398.7898.8998.6898.8198.344,608,000
Apr 19, 202398.2298.3197.9898.2497.774,648,100
Apr 18, 202398.3298.6798.3098.4597.985,061,300
Apr 17, 202398.5498.6098.2698.2997.825,681,000
Apr 14, 202399.0899.1098.7998.9298.454,968,500
Apr 13, 202399.90100.0799.3399.4198.9439,858,200
Apr 12, 202399.9199.9599.2999.7499.275,857,200
Apr 11, 202399.5799.5899.2299.4598.985,459,000
Apr 10, 202399.6999.7699.3799.4999.026,025,100
Apr 06, 2023100.49100.72100.46100.48100.004,264,700
Apr 05, 2023100.40100.77100.30100.4599.976,257,100
Apr 04, 202398.97100.1498.95100.0399.556,763,200
Apr 03, 202398.8199.5698.7499.3998.927,226,600
Apr 03, 20230.196 Dividend
Mar 31, 202398.7499.1998.5899.1298.456,330,100
Mar 30, 202398.3498.6798.3198.5897.924,157,500
Mar 29, 202398.2398.6298.1998.4397.7713,404,700
Mar 28, 202398.4598.7598.3698.6097.9413,324,800
Mar 27, 202398.9499.1498.6398.6698.008,284,400
Mar 24, 2023100.44100.5899.7699.8999.229,135,800
Mar 23, 202399.1399.9498.9899.8699.197,118,800
Mar 22, 202397.8399.3797.7599.2998.6210,705,200
Mar 21, 202398.1898.4697.8698.0097.349,851,600
Mar 20, 202399.4299.4398.6398.8698.207,982,400
Mar 17, 202398.8699.6398.7799.2698.5912,293,700
Mar 16, 202399.5399.7697.9898.1097.4413,961,000
Mar 15, 202399.2699.7898.5298.9998.3225,157,400
Mar 14, 202398.0998.1897.3897.5896.9247,886,700
Mar 13, 202398.9599.4298.1498.5197.8523,930,600
Mar 10, 202396.8197.4296.6797.3396.6811,041,300
Mar 09, 202395.1495.7295.0895.5794.9312,498,800
Mar 08, 202395.3895.5694.8694.9894.345,163,500
Mar 07, 202395.1795.2994.7895.0194.375,053,300
Mar 06, 202395.3995.4294.9395.0094.363,766,400
Mar 03, 202394.9195.1794.6395.1794.535,696,900
Mar 02, 202394.2994.4994.2194.4193.7812,952,800
Mar 01, 202395.1495.3094.7594.8094.168,328,600
Mar 01, 20230.196 Dividend
Feb 28, 202395.3295.7995.2095.7694.924,690,000
Feb 27, 202395.6695.7695.4595.6194.773,693,200
Feb 24, 202395.2995.4595.1195.3294.4910,757,200
Feb 23, 202395.5696.0095.5195.9095.067,059,800
Feb 22, 202395.6495.8195.4895.5394.6930,136,400
Feb 21, 202395.7595.8395.3495.3694.5211,382,100
Feb 17, 202395.9396.4495.9096.4195.574,540,500
Feb 16, 202396.2396.4396.0596.1495.3027,126,400
Feb 15, 202396.5896.8096.3396.4695.624,964,700
Feb 14, 202396.8997.1296.4996.7595.907,133,600
Feb 13, 202396.9797.2496.9597.1996.3417,262,300
Feb 10, 202397.3597.3896.8996.9696.115,290,000
Feb 09, 202398.1298.1497.3297.4396.587,358,300
Feb 08, 202397.6197.8897.4097.8797.016,137,600
Feb 07, 202397.6598.1397.4697.5196.665,678,900
Feb 06, 202397.9098.0497.7097.7596.895,500,400
Feb 03, 202398.8199.0098.4798.6097.745,267,000
Feb 02, 2023100.02100.2199.6499.6798.805,823,000
Feb 01, 202399.2099.7798.8399.7198.8420,159,100
Feb 01, 20230.212 Dividend
Jan 31, 202399.1699.2598.7499.2198.134,856,400
Jan 30, 202398.7498.9598.6698.7197.642,584,600
Jan 27, 202398.8099.0298.7799.0297.945,524,100
Jan 26, 202399.3499.5399.0399.1798.092,875,400
Jan 25, 202399.4999.7399.2199.5398.452,924,700
Jan 24, 202398.9899.4498.6599.4298.343,540,300
Jan 23, 202398.8499.1498.8198.8597.774,334,900
Jan 20, 202399.3299.4599.0699.1798.098,822,700
Jan 19, 202399.8299.9899.6399.8398.744,234,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...