Advertisement
Advertisement
U.S. markets open in 8 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
91.57+0.25 (+0.27%)
At close: 04:00PM EDT
91.56 -0.01 (-0.01%)
After hours: 07:42PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202391.1191.5990.8591.5791.5711,654,600
Sep 27, 202391.9792.0191.0891.3291.3210,586,100
Sep 26, 202391.9391.9991.6291.7391.738,281,800
Sep 25, 202391.8592.0291.7291.7691.7611,712,000
Sep 22, 202392.1792.5292.1092.4492.448,637,800
Sep 21, 202392.1392.2292.0292.0892.088,702,500
Sep 20, 202393.1093.2492.7592.7792.7710,751,800
Sep 19, 202392.9793.1492.8092.8492.847,536,800
Sep 18, 202392.9793.2592.9793.1893.184,622,200
Sep 15, 202393.2393.2993.0293.0993.099,367,700
Sep 14, 202393.6693.7493.3293.3893.386,421,000
Sep 13, 202393.3493.7293.3293.5993.596,675,400
Sep 12, 202393.3893.5093.2793.4893.484,998,400
Sep 11, 202393.3193.4493.2493.3593.354,321,700
Sep 08, 202393.7293.8693.4793.5193.514,648,500
Sep 07, 202393.3993.5393.2993.4993.497,137,500
Sep 06, 202393.5793.5993.1293.1793.177,344,100
Sep 05, 202393.7193.7293.3793.4193.414,993,400
Sep 01, 202394.5794.5893.8693.9893.987,746,600
Sep 01, 20230.242 Dividend
Aug 31, 202394.7294.9494.6394.8094.566,167,300
Aug 30, 202394.7494.7994.5594.6194.376,346,700
Aug 29, 202393.7394.6693.7194.6294.387,064,200
Aug 28, 202393.9193.9893.7193.9593.713,301,700
Aug 25, 202393.5993.9393.3493.6993.457,895,700
Aug 24, 202393.7894.0593.6993.7293.485,735,800
Aug 23, 202393.6394.0793.6094.0793.838,550,500
Aug 22, 202392.9493.1692.8593.0692.826,331,000
Aug 21, 202393.1693.2092.9193.0292.7810,864,000
Aug 18, 202393.4993.8193.4493.6093.367,228,300
Aug 17, 202393.4193.4793.0693.3293.089,858,300
Aug 16, 202393.7894.0093.3793.4493.207,199,600
Aug 15, 202393.8894.1893.7593.8093.569,602,600
Aug 14, 202393.9894.2693.7893.9893.746,218,400
Aug 11, 202394.2494.5694.0994.1393.895,866,900
Aug 10, 202395.3695.5494.6294.6394.398,462,100
Aug 09, 202395.3095.5295.2695.3695.125,317,200
Aug 08, 202395.3195.5495.1995.3095.065,401,400
Aug 07, 202394.9394.9894.7194.8294.584,007,400
Aug 04, 202394.4095.1394.4095.0594.8110,189,900
Aug 03, 202394.1194.2593.9694.0593.8111,057,900
Aug 02, 202394.6694.7994.3694.7594.518,009,200
Aug 01, 202395.0495.1894.7894.9494.707,714,000
Aug 01, 20230.242 Dividend
Jul 31, 202395.5895.9195.5795.7495.256,347,000
Jul 28, 202395.5395.7495.4495.6295.135,794,100
Jul 27, 202395.9996.1095.1895.3194.838,522,800
Jul 26, 202396.2596.4195.9796.3695.874,880,100
Jul 25, 202395.8396.0995.8296.0395.544,079,300
Jul 24, 202396.6196.7196.1796.2195.727,451,100
Jul 21, 202396.5796.6696.4196.4495.954,560,100
Jul 20, 202396.6396.6796.1996.3695.879,486,600
Jul 19, 202396.9897.1996.7997.1396.645,059,300
Jul 18, 202397.0097.1296.7496.8096.313,626,500
Jul 17, 202396.6096.7896.4896.6996.203,182,400
Jul 14, 202396.8096.9296.4996.5396.047,489,600
Jul 13, 202396.6897.0796.5897.0196.529,742,600
Jul 12, 202395.9196.3495.7796.2195.728,255,100
Jul 11, 202395.2695.4295.1395.2894.806,327,100
Jul 10, 202394.7495.2294.7395.0894.606,622,700
Jul 07, 202394.5894.9594.5494.5994.116,577,600
Jul 06, 202394.7694.8694.3694.7194.239,285,100
Jul 05, 202395.9596.0095.3795.4995.0110,181,200
Jul 03, 202396.3296.6295.9595.9595.464,687,100
Jul 03, 20230.232 Dividend
Jun 30, 202396.4296.6696.3196.6095.887,450,600
Jun 29, 202396.5196.5896.2296.3995.678,268,700
Jun 28, 202397.1497.4396.9597.3996.665,257,300
Jun 27, 202397.3297.5096.8797.0096.284,752,500
Jun 26, 202397.3597.4397.1697.3496.612,976,600
Jun 23, 202397.4797.5096.9897.1096.384,112,100
Jun 22, 202396.9697.1396.6396.7095.984,102,100
Jun 21, 202396.9097.3396.7597.2596.525,119,600
Jun 20, 202397.0597.3997.0597.1696.435,477,300
Jun 16, 202396.8197.0596.5996.8796.156,537,800
Jun 15, 202397.1197.3696.9897.2996.565,959,100
Jun 14, 202396.7096.8396.1896.5495.827,704,400
Jun 13, 202397.2597.3296.2696.4195.699,173,500
Jun 12, 202397.0997.1296.6797.1096.385,261,700
Jun 09, 202396.9697.0896.7796.9496.226,421,900
Jun 08, 202396.8197.3196.7797.2996.565,841,900
Jun 07, 202397.2297.3296.5496.6495.928,226,600
Jun 06, 202397.3397.3897.0697.3596.623,986,200
Jun 05, 202396.9297.5696.8297.2996.566,243,100
Jun 02, 202397.9397.9697.2497.3296.597,585,400
Jun 01, 202398.1298.3897.9798.1097.3718,161,600
Jun 01, 20230.232 Dividend
May 31, 202397.7598.2197.6298.0697.1010,817,900
May 30, 202397.2297.6997.1597.6996.737,883,000
May 26, 202396.6096.9396.3996.9395.987,408,900
May 25, 202397.1897.2696.6796.7595.8011,647,700
May 24, 202397.7397.7797.3197.3696.407,415,400
May 23, 202397.3197.7397.2397.6196.658,264,200
May 22, 202397.6597.9097.4097.4596.497,034,700
May 19, 202397.6598.1097.4697.6396.6712,922,700
May 18, 202398.2598.2697.9698.0097.049,448,900
May 17, 202398.9999.0298.4998.6197.645,542,600
May 16, 202398.8799.0098.6598.9397.967,194,000
May 15, 202399.1999.2599.1299.2598.284,459,100
May 12, 202399.99100.0799.4499.4798.495,107,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement