IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020112.18112.61112.16112.44112.447,932,600
Jan 23, 2020112.03112.24111.99112.04112.041,891,300
Jan 22, 2020111.74111.82111.68111.76111.761,787,600
Jan 21, 2020111.55111.78111.54111.74111.742,355,600
Jan 17, 2020111.13111.30111.09111.30111.302,627,000
Jan 16, 2020111.45111.51111.30111.39111.392,200,500
Jan 15, 2020111.55111.62111.43111.62111.622,734,800
Jan 14, 2020111.18111.36111.16111.34111.342,376,300
Jan 13, 2020111.11111.14110.98111.12111.122,672,600
Jan 10, 2020111.09111.32111.09111.25111.252,600,000
Jan 09, 2020110.68111.04110.63111.01111.013,680,600
Jan 08, 2020111.29111.42110.79110.93110.935,081,100
Jan 07, 2020111.33111.43111.19111.19111.192,038,800
Jan 06, 2020111.66111.67111.26111.35111.352,714,300
Jan 03, 2020111.15111.49111.04111.47111.473,839,600
Jan 02, 2020110.69110.95110.63110.73110.734,022,300
Dec 31, 2019110.44110.49110.21110.22110.222,801,600
Dec 30, 2019110.31110.62110.24110.62110.622,035,400
Dec 27, 2019110.62110.73110.62110.69110.691,771,100
Dec 26, 2019110.41110.53110.27110.53110.531,285,100
Dec 24, 2019110.04110.41110.04110.37110.37857,600
Dec 23, 2019110.31110.38110.09110.18110.181,809,400
Dec 20, 2019110.11110.30110.08110.28110.284,660,500
Dec 19, 2019110.12110.42110.08110.28110.281,962,500
Dec 19, 20190.156 Dividend
Dec 18, 2019110.58110.61110.23110.35110.192,249,500
Dec 17, 2019110.77110.82110.58110.65110.493,471,400
Dec 16, 2019110.88110.88110.57110.64110.483,028,500
Dec 13, 2019110.81111.23110.48111.16111.004,162,000
Dec 12, 2019111.28111.30110.31110.51110.355,490,400
Dec 11, 2019111.10111.47111.08111.39111.232,462,600
Dec 10, 2019111.15111.19110.91110.93110.771,707,000
Dec 09, 2019111.21111.22111.04111.06110.901,928,500
Dec 06, 2019110.88111.19110.83110.97110.812,717,400
Dec 05, 2019111.15111.42111.14111.31111.153,062,000
Dec 04, 2019111.77111.86111.39111.57111.412,072,200
Dec 03, 2019111.58112.17111.57112.00111.846,561,900
Dec 02, 2019110.87111.12110.81111.01110.856,826,400
Dec 02, 20190.16 Dividend
Nov 29, 2019111.62111.63111.44111.57111.252,882,300
Nov 27, 2019111.72111.77111.61111.66111.342,351,800
Nov 26, 2019111.91111.99111.85111.95111.633,579,300
Nov 25, 2019111.70111.78111.68111.74111.423,573,100
Nov 22, 2019111.77111.81111.60111.69111.371,879,700
Nov 21, 2019111.72111.83111.57111.71111.393,034,700
Nov 20, 2019111.80112.02111.72111.99111.673,838,000
Nov 19, 2019111.39111.62111.39111.58111.268,306,500
Nov 18, 2019111.36111.49111.33111.37111.051,893,600
Nov 15, 2019111.09111.29111.08111.18110.862,104,500
Nov 14, 2019111.19111.40111.14111.27110.953,189,600
Nov 13, 2019110.82110.86110.63110.71110.392,475,200
Nov 12, 2019110.35110.50110.18110.41110.104,446,200
Nov 11, 2019110.49110.52110.24110.36110.051,563,000
Nov 08, 2019110.29110.64110.24110.24109.933,037,300
Nov 07, 2019110.71110.71109.98110.39110.085,890,100
Nov 06, 2019111.19111.39110.98111.28110.964,129,800
Nov 05, 2019111.13111.17110.85110.96110.646,853,500
Nov 04, 2019111.63111.69111.50111.56111.244,145,200
Nov 01, 2019112.18112.42111.88112.13111.818,149,400
Nov 01, 20190.168 Dividend
Oct 31, 2019112.11112.58112.07112.51112.025,540,700
Oct 30, 2019111.35111.81111.31111.80111.325,276,700
Oct 29, 2019111.30111.35111.15111.26110.782,199,500
Oct 28, 2019111.19111.22111.05111.16110.685,837,600
Oct 25, 2019111.90111.92111.42111.58111.102,381,000
Oct 24, 2019111.89112.07111.78111.82111.342,645,400
Oct 23, 2019112.02112.07111.79111.84111.363,305,600
Oct 22, 2019111.81111.85111.50111.80111.323,334,400
Oct 21, 2019111.66111.79111.51111.54111.061,735,300
Oct 18, 2019111.92112.12111.87111.95111.462,406,400
Oct 17, 2019111.80112.09111.72111.85111.373,188,700
Oct 16, 2019111.84112.02111.75111.89111.402,755,500
Oct 15, 2019112.16112.24111.64111.67111.196,638,500
Oct 14, 2019112.25112.29112.16112.21111.721,932,200
Oct 11, 2019112.13112.18111.72111.90111.418,685,300
Oct 10, 2019113.06113.08112.56112.67112.183,924,400
Oct 09, 2019113.55113.55113.20113.38112.893,336,800
Oct 08, 2019113.82113.87113.48113.67113.184,304,900
Oct 07, 2019113.56113.68113.40113.43112.943,193,100
Oct 04, 2019113.58113.89113.51113.81113.324,707,600
Oct 03, 2019113.16113.88113.14113.59113.106,128,300
Oct 02, 2019112.73113.18112.71113.00112.513,908,600
Oct 01, 2019111.85112.86111.81112.61112.128,555,100
Oct 01, 20190.171 Dividend
Sep 30, 2019112.21112.51112.17112.47111.812,797,900
Sep 27, 2019112.23112.49112.19112.38111.724,545,500
Sep 26, 2019112.25112.43112.16112.22111.564,233,000
Sep 25, 2019112.59112.69111.90111.98111.338,430,900
Sep 24, 2019112.22112.82112.21112.72112.0610,459,100
Sep 23, 2019112.14112.48112.06112.16111.5013,163,900
Sep 20, 2019111.54112.02111.48112.00111.349,915,000
Sep 19, 2019111.58111.59111.32111.36110.717,131,900
Sep 18, 2019111.57111.80111.20111.31110.665,170,400
Sep 17, 2019111.04111.38110.94111.27110.628,211,700
Sep 16, 2019110.90111.10110.75110.98110.335,388,300
Sep 13, 2019111.10111.21110.50110.50109.8524,187,700
Sep 12, 2019112.10112.16111.35111.52110.878,612,500
Sep 11, 2019111.78111.97111.75111.77111.124,737,000
Sep 10, 2019112.53112.63111.88111.88111.234,797,200
Sep 09, 2019112.86112.94112.69112.70112.044,818,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...