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
Add to watchlist
112.79-0.10 (-0.09%)
At close: 04:00PM EST
112.70 -0.09 (-0.08%)
After hours: 05:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022113.24113.29112.77112.79112.7922,377,400
Jan 21, 2022112.87113.05112.65112.89112.8913,250,000
Jan 20, 2022112.18112.24112.03112.24112.248,297,300
Jan 19, 2022111.91112.22111.84112.00112.0010,349,700
Jan 18, 2022112.10112.20111.69111.73111.7311,594,100
Jan 14, 2022113.07113.09112.55112.58112.5810,595,700
Jan 13, 2022113.07113.40112.98113.36113.368,431,100
Jan 12, 2022113.17113.43112.98113.00113.007,996,500
Jan 11, 2022112.66112.99112.56112.98112.988,086,500
Jan 10, 2022112.45112.75112.38112.71112.718,430,700
Jan 07, 2022112.96113.00112.47112.74112.7413,317,700
Jan 06, 2022113.13113.21112.98113.11113.1110,957,400
Jan 05, 2022113.89113.90113.31113.39113.3913,715,700
Jan 04, 2022113.67113.89113.58113.87113.8715,911,800
Jan 03, 2022114.37114.41113.93113.93113.9327,744,600
Dec 31, 2021115.16115.31115.00115.00115.007,584,500
Dec 30, 2021114.98115.14114.79115.13115.1310,296,000
Dec 29, 2021114.97115.07114.67114.75114.7511,879,900
Dec 28, 2021115.55115.58115.28115.34115.348,314,500
Dec 27, 2021115.28115.42115.25115.36115.363,471,800
Dec 23, 2021115.48115.49115.18115.32115.327,209,700
Dec 22, 2021115.63115.64115.34115.56115.565,538,200
Dec 21, 2021115.49115.54115.23115.45115.457,672,800
Dec 20, 2021116.20116.35115.88115.91115.9113,772,100
Dec 17, 2021116.12116.34115.94116.01116.017,933,100
Dec 16, 2021115.58115.91115.56115.75115.759,085,400
Dec 15, 2021115.41115.73115.28115.52115.528,428,000
Dec 14, 2021115.65115.81115.43115.69115.694,749,500
Dec 13, 2021115.63115.99115.61115.89115.895,706,900
Dec 10, 2021115.44115.66115.28115.34115.345,051,500
Dec 09, 2021115.25115.44115.10115.26115.269,198,400
Dec 08, 2021115.17115.20114.82114.97114.9711,126,500
Dec 07, 2021115.46115.70115.26115.34115.347,678,400
Dec 06, 2021116.19116.28115.65115.78115.789,863,200
Dec 03, 2021115.49116.64115.39116.36116.3619,790,900
Dec 02, 2021115.90115.95115.41115.68115.6811,448,900
Dec 01, 2021115.30115.93115.16115.93115.9324,991,000
Nov 30, 2021115.82116.15115.22115.80115.8019,416,800
Nov 29, 2021114.69115.20114.66115.11115.1113,908,200
Nov 26, 2021114.98115.39114.92115.37115.3713,878,500
Nov 24, 2021113.57113.92113.50113.90113.908,322,900
Nov 23, 2021113.82113.88113.55113.55113.5511,543,700
Nov 22, 2021114.33114.44113.95114.02114.0210,876,200
Nov 19, 2021114.92115.11114.79114.86114.8610,731,600
Nov 18, 2021114.31114.58114.29114.55114.5510,183,400
Nov 17, 2021114.07114.49114.05114.48114.4810,006,200
Nov 16, 2021114.18114.40114.05114.07114.076,573,700
Nov 15, 2021114.55114.58114.13114.17114.178,021,400
Nov 12, 2021114.80114.94114.52114.62114.6210,613,400
Nov 11, 2021114.75114.80114.38114.38114.383,746,100
Nov 10, 2021115.54115.57114.54114.75114.7519,425,100
Nov 09, 2021115.70115.98115.65115.74115.7412,345,400
Nov 08, 2021115.52115.52115.16115.21115.217,404,300
Nov 05, 2021115.34115.81115.22115.71115.7112,718,600
Nov 04, 2021114.66115.17114.66115.08115.0812,665,400
Nov 03, 2021114.84114.88114.27114.46114.4617,031,100
Nov 02, 2021114.67114.96114.66114.82114.8212,191,100
Nov 01, 2021114.22114.63114.19114.54114.5414,479,000
Oct 29, 2021114.27114.86114.19114.63114.6311,254,300
Oct 28, 2021114.76114.91114.46114.58114.589,940,400
Oct 27, 2021114.64115.06114.32114.88114.8816,140,300
Oct 26, 2021114.12114.24113.90114.24114.245,603,100
Oct 25, 2021113.98114.22113.98114.10114.104,835,000
Oct 22, 2021113.78114.05113.67113.96113.9610,204,600
Oct 21, 2021113.90113.95113.63113.67113.677,103,900
Oct 20, 2021114.02114.21113.94113.97113.976,230,000
Oct 19, 2021114.27114.32114.00114.02114.027,445,200
Oct 18, 2021114.25114.52114.07114.43114.438,703,300
Oct 15, 2021114.74114.77114.53114.59114.598,689,700
Oct 14, 2021115.02115.21114.90115.16115.169,518,200
Oct 13, 2021114.74115.05114.68114.89114.8911,662,400
Oct 12, 2021114.35114.71114.28114.67114.677,938,400
Oct 11, 2021114.23114.32114.13114.15114.152,261,300
Oct 08, 2021114.62114.62114.30114.43114.439,455,100
Oct 07, 2021114.88114.91114.67114.68114.688,160,200
Oct 06, 2021115.15115.26115.05115.14115.147,473,500
Oct 05, 2021115.29115.32114.99115.11115.116,861,900
Oct 04, 2021115.41115.67115.26115.47115.477,691,800
Oct 01, 2021115.36115.66115.26115.61115.6119,830,100
Sep 30, 2021114.97115.26114.92115.22115.227,307,900
Sep 29, 2021115.20115.36114.87115.08115.088,364,000
Sep 28, 2021114.98115.22114.73114.96114.9610,295,500
Sep 27, 2021115.40115.60115.37115.40115.406,742,100
Sep 24, 2021115.90115.91115.64115.71115.7110,528,000
Sep 23, 2021116.58116.61116.06116.06116.0610,650,100
Sep 22, 2021117.01117.22116.79117.12117.1210,966,400
Sep 21, 2021117.12117.15116.94117.01117.014,867,900
Sep 20, 2021116.91117.21116.82117.08117.088,781,600
Sep 17, 2021116.54116.57116.38116.49116.497,611,700
Sep 16, 2021116.79117.01116.68116.83116.835,682,700
Sep 15, 2021117.33117.35117.00117.20117.205,108,900
Sep 14, 2021117.16117.52117.10117.40117.406,991,000
Sep 13, 2021116.93117.06116.91116.96116.964,269,300
Sep 10, 2021116.93117.03116.71116.82116.828,147,100
Sep 09, 2021116.91117.32116.81117.19117.197,009,500
Sep 08, 2021116.70116.94116.63116.86116.866,046,200
Sep 07, 2021116.59116.68116.44116.54116.547,098,600
Sep 03, 2021117.01117.05116.88117.00117.004,988,900
Sep 02, 2021117.27117.28117.14117.28117.282,976,200
Sep 01, 2021117.25117.29117.04117.14117.1411,908,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement