IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018100.39100.44100.26100.35100.351,858,900
Oct 12, 2018100.29100.53100.24100.29100.292,647,900
Oct 11, 2018100.22100.55100.09100.41100.415,821,500
Oct 10, 201899.71100.0399.67100.00100.003,001,900
Oct 09, 201899.7999.9599.7699.9599.953,066,300
Oct 08, 201899.8299.8699.7499.7699.761,947,800
Oct 05, 201899.8299.9199.6099.7299.725,676,600
Oct 04, 201899.98100.1399.8899.9699.966,427,500
Oct 03, 2018100.78100.79100.09100.22100.226,612,700
Oct 02, 2018100.86101.04100.86100.97100.972,915,000
Oct 01, 2018100.83100.89100.71100.71100.716,408,000
Oct 01, 20180.204 Dividend
Sep 28, 2018101.29101.30101.13101.17100.973,931,000
Sep 27, 2018101.05101.15100.99101.12100.926,342,800
Sep 26, 2018100.89101.14100.84101.12100.922,502,900
Sep 25, 2018100.77100.81100.68100.79100.592,878,300
Sep 24, 2018100.85101.01100.84100.89100.692,389,800
Sep 21, 2018100.90101.06100.90101.00100.801,024,100
Sep 20, 2018100.83101.06100.80100.96100.762,973,500
Sep 19, 2018101.06101.07100.80100.95100.755,515,900
Sep 18, 2018101.41101.42101.09101.12100.924,972,900
Sep 17, 2018101.41101.58101.38101.54101.343,808,400
Sep 14, 2018101.51101.62101.46101.52101.323,749,900
Sep 13, 2018101.86101.86101.69101.71101.501,281,600
Sep 12, 2018101.76101.81101.72101.72101.511,398,800
Sep 11, 2018101.77101.80101.60101.60101.403,360,500
Sep 10, 2018101.89102.01101.89101.97101.763,110,800
Sep 07, 2018102.01102.04101.87101.91101.704,405,000
Sep 06, 2018102.22102.45102.21102.37102.161,656,700
Sep 05, 2018102.15102.23102.05102.16101.951,332,300
Sep 04, 2018102.26102.32102.12102.17101.963,419,500
Sep 04, 20180.206 Dividend
Aug 31, 2018102.82102.83102.60102.61102.202,132,200
Aug 30, 2018102.54102.68102.51102.59102.182,780,900
Aug 29, 2018102.46102.47102.30102.40101.991,420,400
Aug 28, 2018102.48102.52102.39102.43102.021,506,300
Aug 27, 2018102.75102.78102.64102.66102.251,851,900
Aug 24, 2018102.68102.91102.64102.89102.481,296,600
Aug 23, 2018102.91102.95102.83102.86102.45871,000
Aug 22, 2018102.96102.96102.77102.87102.462,396,500
Aug 21, 2018102.73102.73102.61102.68102.272,516,700
Aug 20, 2018102.70102.86102.68102.82102.412,901,100
Aug 17, 2018102.55102.64102.40102.50102.093,043,400
Aug 16, 2018102.51102.52102.28102.46102.052,594,400
Aug 15, 2018102.46102.68102.43102.49102.084,810,700
Aug 14, 2018102.32102.33102.19102.24101.832,487,600
Aug 13, 2018102.31102.46102.23102.34101.931,764,700
Aug 10, 2018102.20102.50102.17102.37101.964,327,800
Aug 09, 2018101.81101.93101.79101.93101.524,308,900
Aug 08, 2018101.59101.71101.58101.65101.242,777,900
Aug 07, 2018101.71101.71101.54101.56101.152,181,400
Aug 06, 2018101.79101.95101.76101.77101.363,867,200
Aug 03, 2018101.54101.75101.53101.72101.312,174,800
Aug 02, 2018101.41101.48101.32101.46101.053,370,800
Aug 01, 2018101.26101.41101.19101.34100.935,366,800
Aug 01, 20180.2 Dividend
Jul 31, 2018101.80101.83101.71101.78101.173,053,600
Jul 30, 2018101.57101.76101.56101.64101.033,832,700
Jul 27, 2018101.84101.84101.68101.77101.161,435,100
Jul 26, 2018101.82101.87101.59101.61101.002,598,200
Jul 25, 2018101.91101.98101.66101.72101.112,403,800
Jul 24, 2018101.70101.84101.63101.79101.183,293,800
Jul 23, 2018102.10102.11101.70101.72101.115,285,700
Jul 20, 2018102.46102.46102.18102.22101.613,362,700
Jul 19, 2018102.37102.67102.35102.58101.974,201,700
Jul 18, 2018102.43102.45102.27102.30101.691,355,300
Jul 17, 2018102.50102.50102.35102.38101.771,034,700
Jul 16, 2018102.39102.48102.26102.44101.831,782,600
Jul 13, 2018102.55102.64102.48102.61102.002,891,800
Jul 12, 2018102.35102.48102.33102.44101.831,385,900
Jul 11, 2018102.46102.51102.32102.48101.872,198,700
Jul 10, 2018102.25102.36102.21102.27101.664,461,100
Jul 09, 2018102.37102.44102.33102.35101.742,258,800
Jul 06, 2018102.64102.71102.52102.61102.003,206,500
Jul 05, 2018102.48102.64102.46102.52101.911,682,300
Jul 03, 2018102.29102.51102.28102.51101.901,463,800
Jul 02, 2018102.42102.45102.22102.25101.643,911,500
Jul 02, 20180.19 Dividend
Jun 29, 2018102.58102.68102.50102.51101.712,721,200
Jun 28, 2018102.68102.71102.51102.59101.793,705,600
Jun 27, 2018102.56102.73102.48102.69101.893,044,200
Jun 26, 2018102.27102.36102.21102.30101.503,873,200
Jun 25, 2018102.22102.40102.21102.25101.458,110,800
Jun 22, 2018101.96102.16101.95102.11101.312,309,500
Jun 21, 2018101.98102.17101.98102.09101.292,680,500
Jun 20, 2018102.11102.13101.81101.82101.023,059,000
Jun 19, 2018102.18102.28102.09102.15101.354,172,800
Jun 18, 2018101.96101.98101.80101.88101.084,600,500
Jun 15, 2018101.97102.10101.80101.83101.035,826,500
Jun 14, 2018101.62101.76101.54101.75100.953,626,400
Jun 13, 2018101.58101.65101.16101.43100.643,294,700
Jun 12, 2018101.47101.60101.45101.55100.761,664,800
Jun 11, 2018101.53101.64101.51101.61100.821,875,800
Jun 08, 2018101.74101.86101.68101.71100.917,342,800
Jun 07, 2018101.42102.13101.39101.85101.054,400,400
Jun 06, 2018101.56101.59101.36101.42100.633,910,500
Jun 05, 2018101.84101.97101.72101.83101.034,305,500
Jun 04, 2018101.82101.83101.57101.57100.783,129,600
Jun 01, 2018101.85102.09101.77101.93101.137,891,000
Jun 01, 20180.202 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...