Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
98.68+0.20 (+0.20%)
At close: 04:00PM EST
98.63 -0.05 (-0.05%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202297.9298.6997.6198.6898.685,783,700
Dec 01, 202297.6098.5097.5798.4898.4817,629,100
Dec 01, 20220.194 Dividend
Nov 30, 202296.5797.6196.4097.6197.427,127,100
Nov 29, 202296.7697.0896.7196.7496.553,356,600
Nov 28, 202297.2297.3597.0197.1596.964,218,400
Nov 25, 202296.8797.1296.8597.1196.921,345,400
Nov 23, 202296.7597.1896.6597.1496.955,236,500
Nov 22, 202296.4896.7296.3896.6296.435,532,800
Nov 21, 202296.5496.6196.0496.0795.884,477,700
Nov 18, 202296.4796.5996.1196.1395.943,102,100
Nov 17, 202296.5396.6396.2696.4796.285,986,800
Nov 16, 202296.8797.2396.6497.1396.946,140,100
Nov 15, 202296.1896.4995.9496.4296.236,841,600
Nov 14, 202295.8495.8595.5395.7195.524,130,800
Nov 11, 202295.7096.0695.6595.9495.752,840,200
Nov 10, 202295.4396.1895.4396.1495.959,608,300
Nov 09, 202293.6194.0993.5494.0393.843,658,100
Nov 08, 202293.3593.8893.3293.7193.524,679,200
Nov 07, 202293.5493.5993.0793.0992.904,289,300
Nov 04, 202293.6493.9593.4093.4293.235,285,900
Nov 03, 202293.1993.7993.1893.6293.438,403,900
Nov 02, 202294.3194.8793.7994.0393.847,581,400
Nov 01, 202294.9694.9994.0394.1994.006,066,400
Nov 01, 20220.203 Dividend
Oct 31, 202294.4394.5694.0194.4194.024,586,900
Oct 28, 202294.7295.1994.5894.8494.455,659,800
Oct 27, 202294.9695.4794.6795.3394.947,238,100
Oct 26, 202294.4194.8294.4094.6694.276,692,700
Oct 25, 202294.0494.4493.9694.1893.796,301,500
Oct 24, 202293.1193.4392.6993.0292.646,210,800
Oct 21, 202292.6093.3392.4893.1492.767,528,500
Oct 20, 202293.4193.6592.8692.9392.555,738,400
Oct 19, 202293.8894.0793.5693.6393.245,762,600
Oct 18, 202294.6394.8094.0794.6294.234,006,600
Oct 17, 202294.9695.1194.3394.3893.993,215,200
Oct 14, 202295.3295.3394.2394.2893.895,886,200
Oct 13, 202293.9895.2493.9794.8194.426,220,100
Oct 12, 202294.7795.3494.7195.2194.825,847,400
Oct 11, 202294.9895.4394.6494.9094.515,498,500
Oct 10, 202295.0895.1494.3294.6694.273,829,100
Oct 07, 202295.1995.5395.0795.2294.835,085,300
Oct 06, 202296.0696.1995.5695.6995.2911,298,400
Oct 05, 202296.5696.5995.9896.2295.828,603,700
Oct 04, 202297.3397.7096.9697.1496.747,361,400
Oct 03, 202296.7297.6596.4996.9496.5410,579,900
Oct 03, 20220.187 Dividend
Sep 30, 202296.6696.8895.6695.9995.418,847,200
Sep 29, 202295.9896.5895.8996.2495.666,056,500
Sep 28, 202295.9096.8095.5296.6996.108,471,700
Sep 27, 202295.2495.3594.5194.5693.998,668,400
Sep 26, 202296.2996.3095.0795.2194.638,015,500
Sep 23, 202296.6696.9796.2896.8296.237,630,600
Sep 22, 202297.1697.2296.5996.7096.116,662,400
Sep 21, 202297.9698.2897.3098.1897.585,414,900
Sep 20, 202297.7098.0497.5497.7997.204,869,100
Sep 19, 202298.3198.6198.2498.4097.803,879,000
Sep 16, 202298.5298.9998.4598.6898.084,718,200
Sep 15, 202298.6798.7998.5098.6098.004,622,600
Sep 14, 202298.7499.1898.6998.9498.343,866,600
Sep 13, 202298.7698.9598.6598.8998.295,100,500
Sep 12, 202299.97100.0599.2799.4598.854,034,200
Sep 09, 202299.90100.0999.5799.6999.085,780,600
Sep 08, 2022100.04100.2699.6899.6899.075,773,600
Sep 07, 202299.79100.1799.74100.0599.447,169,700
Sep 06, 202299.9199.9499.3599.4098.806,769,400
Sep 02, 2022100.36100.79100.22100.5299.915,741,900
Sep 01, 2022100.09100.3199.7399.9699.3510,324,200
Sep 01, 20220.179 Dividend
Aug 31, 2022101.21101.44100.77100.94100.155,797,600
Aug 30, 2022101.39101.72101.02101.36100.574,474,200
Aug 29, 2022101.58101.58101.25101.39100.604,416,900
Aug 26, 2022101.86102.23101.62101.97101.175,535,900
Aug 25, 2022101.52102.13101.39102.09101.296,645,300
Aug 24, 2022101.54101.64101.29101.44100.653,504,600
Aug 23, 2022101.86102.49101.71101.78100.987,755,000
Aug 22, 2022102.40102.45101.98102.03101.234,125,800
Aug 19, 2022102.62102.69102.36102.48101.686,678,000
Aug 18, 2022103.45103.73103.28103.37102.563,709,200
Aug 17, 2022103.31103.36102.96103.17102.366,366,700
Aug 16, 2022103.79103.91103.39103.87103.063,241,800
Aug 15, 2022104.17104.33103.95103.99103.183,441,100
Aug 12, 2022103.65103.70103.32103.66102.854,128,600
Aug 11, 2022104.18104.29103.14103.25102.448,309,300
Aug 10, 2022104.35104.71103.93103.94103.137,260,300
Aug 09, 2022103.90104.08103.78103.88103.073,814,700
Aug 08, 2022104.00104.24103.91104.19103.376,681,300
Aug 05, 2022103.73103.77103.35103.58102.7710,047,200
Aug 04, 2022104.68105.13104.53105.10104.289,873,200
Aug 03, 2022103.98104.58103.43104.57103.757,829,500
Aug 02, 2022105.56105.75104.07104.14103.329,269,700
Aug 01, 2022105.29105.67105.13105.60104.779,672,400
Aug 01, 20220.184 Dividend
Jul 29, 2022104.92105.58104.81105.17104.165,961,100
Jul 28, 2022105.10105.32104.75105.13104.125,768,100
Jul 27, 2022104.14104.61104.02104.10103.107,475,300
Jul 26, 2022104.55104.70103.85103.89102.904,736,300
Jul 25, 2022103.58103.90103.55103.85102.862,994,500
Jul 22, 2022104.00104.46103.82104.22103.227,747,100
Jul 21, 2022102.29103.04102.19103.04102.055,344,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement