IEF - iShares 7-10 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018102.57102.72102.52102.56102.563,530,000
Dec 13, 2018102.46102.50102.34102.40102.404,116,000
Dec 12, 2018102.45102.50102.31102.34102.343,727,200
Dec 11, 2018102.64102.85102.50102.62102.625,290,100
Dec 10, 2018102.84103.04102.71102.88102.889,045,700
Dec 07, 2018102.49102.86102.36102.82102.827,319,100
Dec 06, 2018102.65102.97102.50102.52102.529,429,900
Dec 04, 2018101.97102.46101.94102.26102.267,748,800
Dec 03, 2018101.44101.79101.41101.79101.796,008,500
Dec 03, 20180.212 Dividend
Nov 30, 2018101.73101.82101.66101.78101.573,069,700
Nov 29, 2018101.59101.73101.46101.58101.374,313,000
Nov 28, 2018101.25101.46101.17101.32101.113,582,500
Nov 27, 2018101.20101.40101.19101.33101.122,334,400
Nov 26, 2018101.19101.23101.13101.23101.022,345,600
Nov 23, 2018101.46101.47101.31101.31101.10531,200
Nov 21, 2018101.18101.25101.07101.25101.041,897,000
Nov 20, 2018101.32101.42101.23101.27101.063,658,600
Nov 19, 2018101.06101.32101.06101.29101.083,447,800
Nov 16, 2018101.06101.18100.98101.14100.937,226,700
Nov 15, 2018101.01101.06100.71100.83100.622,621,300
Nov 14, 2018100.43100.96100.39100.76100.554,626,400
Nov 13, 2018100.42100.58100.35100.55100.343,265,000
Nov 12, 2018100.38100.51100.33100.47100.263,704,900
Nov 09, 201899.93100.2299.92100.1799.962,772,700
Nov 08, 2018100.00100.0299.7599.7899.572,188,900
Nov 07, 2018100.09100.1799.9199.9299.713,297,600
Nov 06, 2018100.10100.1099.9199.9299.712,456,700
Nov 05, 2018100.16100.20100.03100.0399.822,446,700
Nov 02, 2018100.29100.3299.9399.9799.765,250,900
Nov 01, 2018100.36100.57100.33100.53100.324,834,300
Nov 01, 20180.216 Dividend
Oct 31, 2018100.61100.74100.55100.66100.233,956,700
Oct 30, 2018100.94101.06100.87100.91100.485,746,600
Oct 29, 2018101.01101.24100.85101.13100.703,766,900
Oct 26, 2018101.07101.30101.04101.14100.714,220,800
Oct 25, 2018100.75100.82100.60100.69100.263,559,900
Oct 24, 2018100.67100.96100.60100.93100.504,881,200
Oct 23, 2018100.65100.79100.34100.3999.974,420,100
Oct 22, 2018100.22100.26100.12100.1399.711,690,100
Oct 19, 2018100.22100.24100.03100.1199.695,531,900
Oct 18, 2018100.00100.4099.95100.2399.812,587,700
Oct 17, 2018100.32100.42100.05100.0599.633,336,200
Oct 16, 2018100.27100.35100.20100.3499.922,703,900
Oct 15, 2018100.39100.44100.26100.3599.931,860,000
Oct 12, 2018100.29100.53100.24100.2999.872,647,900
Oct 11, 2018100.22100.55100.09100.4199.995,821,500
Oct 10, 201899.71100.0399.67100.0099.583,001,900
Oct 09, 201899.7999.9599.7699.9599.533,066,300
Oct 08, 201899.8299.8699.7499.7699.341,947,800
Oct 05, 201899.8299.9199.6099.7299.305,676,600
Oct 04, 201899.98100.1399.8899.9699.546,427,500
Oct 03, 2018100.78100.79100.09100.2299.806,612,700
Oct 02, 2018100.86101.04100.86100.97100.542,915,000
Oct 01, 2018100.83100.89100.71100.71100.286,408,000
Oct 01, 20180.204 Dividend
Sep 28, 2018101.29101.30101.13101.17100.543,931,000
Sep 27, 2018101.05101.15100.99101.12100.496,342,800
Sep 26, 2018100.89101.14100.84101.12100.492,502,900
Sep 25, 2018100.77100.81100.68100.79100.162,878,300
Sep 24, 2018100.85101.01100.84100.89100.262,389,800
Sep 21, 2018100.90101.06100.90101.00100.371,024,100
Sep 20, 2018100.83101.06100.80100.96100.332,973,500
Sep 19, 2018101.06101.07100.80100.95100.325,515,900
Sep 18, 2018101.41101.42101.09101.12100.494,972,900
Sep 17, 2018101.41101.58101.38101.54100.913,808,400
Sep 14, 2018101.51101.62101.46101.52100.893,749,900
Sep 13, 2018101.86101.86101.69101.71101.081,281,600
Sep 12, 2018101.76101.81101.72101.72101.091,398,800
Sep 11, 2018101.77101.80101.60101.60100.973,360,500
Sep 10, 2018101.89102.01101.89101.97101.333,110,800
Sep 07, 2018102.01102.04101.87101.91101.274,405,000
Sep 06, 2018102.22102.45102.21102.37101.731,656,700
Sep 05, 2018102.15102.23102.05102.16101.521,332,300
Sep 04, 2018102.26102.32102.12102.17101.533,419,500
Sep 04, 20180.206 Dividend
Aug 31, 2018102.82102.83102.60102.61101.772,132,200
Aug 30, 2018102.54102.68102.51102.59101.752,780,900
Aug 29, 2018102.46102.47102.30102.40101.561,420,400
Aug 28, 2018102.48102.52102.39102.43101.591,506,300
Aug 27, 2018102.75102.78102.64102.66101.821,851,900
Aug 24, 2018102.68102.91102.64102.89102.041,296,600
Aug 23, 2018102.91102.95102.83102.86102.01871,000
Aug 22, 2018102.96102.96102.77102.87102.022,396,500
Aug 21, 2018102.73102.73102.61102.68101.842,516,700
Aug 20, 2018102.70102.86102.68102.82101.972,901,100
Aug 17, 2018102.55102.64102.40102.50101.663,043,400
Aug 16, 2018102.51102.52102.28102.46101.622,594,400
Aug 15, 2018102.46102.68102.43102.49101.654,810,700
Aug 14, 2018102.32102.33102.19102.24101.402,487,600
Aug 13, 2018102.31102.46102.23102.34101.501,764,700
Aug 10, 2018102.20102.50102.17102.37101.534,327,800
Aug 09, 2018101.81101.93101.79101.93101.094,308,900
Aug 08, 2018101.59101.71101.58101.65100.812,777,900
Aug 07, 2018101.71101.71101.54101.56100.722,181,400
Aug 06, 2018101.79101.95101.76101.77100.933,867,200
Aug 03, 2018101.54101.75101.53101.72100.882,174,800
Aug 02, 2018101.41101.48101.32101.46100.633,370,800
Aug 01, 2018101.26101.41101.19101.34100.515,366,800
Aug 01, 20180.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...