IEF - iShares 7-10 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018102.46102.46102.18102.22102.222,192,416
Jul 19, 2018102.37102.67102.35102.58102.584,201,700
Jul 18, 2018102.43102.45102.27102.30102.301,355,300
Jul 17, 2018102.50102.50102.35102.38102.381,034,700
Jul 16, 2018102.39102.48102.26102.44102.441,782,600
Jul 13, 2018102.55102.64102.48102.61102.612,891,800
Jul 12, 2018102.35102.48102.33102.44102.441,385,900
Jul 11, 2018102.46102.51102.32102.48102.482,198,700
Jul 10, 2018102.25102.36102.21102.27102.274,461,100
Jul 09, 2018102.37102.44102.33102.35102.352,258,800
Jul 06, 2018102.64102.71102.52102.61102.613,206,500
Jul 05, 2018102.48102.64102.46102.52102.521,682,300
Jul 03, 2018102.29102.51102.28102.51102.511,463,800
Jul 02, 2018102.42102.45102.22102.25102.253,911,500
Jul 02, 20180.19 Dividend
Jun 29, 2018102.58102.68102.50102.51102.322,721,200
Jun 28, 2018102.68102.71102.51102.59102.403,705,600
Jun 27, 2018102.56102.73102.48102.69102.503,044,200
Jun 26, 2018102.27102.36102.21102.30102.113,873,200
Jun 25, 2018102.22102.40102.21102.25102.068,110,800
Jun 22, 2018101.96102.16101.95102.11101.922,309,500
Jun 21, 2018101.98102.17101.98102.09101.902,680,500
Jun 20, 2018102.11102.13101.81101.82101.633,059,000
Jun 19, 2018102.18102.28102.09102.15101.964,172,800
Jun 18, 2018101.96101.98101.80101.88101.694,600,500
Jun 15, 2018101.97102.10101.80101.83101.645,826,500
Jun 14, 2018101.62101.76101.54101.75101.563,626,400
Jun 13, 2018101.58101.65101.16101.43101.243,294,700
Jun 12, 2018101.47101.60101.45101.55101.361,664,800
Jun 11, 2018101.53101.64101.51101.61101.421,875,800
Jun 08, 2018101.74101.86101.68101.71101.527,342,800
Jun 07, 2018101.42102.13101.39101.85101.664,400,400
Jun 06, 2018101.56101.59101.36101.42101.233,910,500
Jun 05, 2018101.84101.97101.72101.83101.644,305,500
Jun 04, 2018101.82101.83101.57101.57101.383,129,600
Jun 01, 2018101.85102.09101.77101.93101.747,891,000
Jun 01, 20180.202 Dividend
May 31, 2018102.57102.74102.34102.51102.125,321,700
May 30, 2018102.57102.72102.38102.56102.174,512,200
May 29, 2018102.35103.20102.24103.00102.6110,818,000
May 25, 2018101.81101.91101.76101.90101.512,838,400
May 24, 2018101.47101.64101.43101.50101.112,494,100
May 23, 2018101.09101.30101.07101.24100.854,876,700
May 22, 2018100.82100.83100.69100.78100.391,977,000
May 21, 2018100.70100.83100.64100.82100.432,845,100
May 18, 2018100.55100.81100.55100.75100.372,642,300
May 17, 2018100.46100.52100.33100.3699.981,702,300
May 16, 2018100.50100.70100.42100.42100.044,784,200
May 15, 2018100.80100.80100.49100.63100.256,812,500
May 14, 2018101.25101.28101.18101.19100.804,762,000
May 11, 2018101.47101.47101.30101.41101.022,816,300
May 10, 2018101.43101.48101.30101.40101.014,183,700
May 09, 2018101.19101.30101.16101.19100.802,838,400
May 08, 2018101.43101.52101.32101.42101.031,654,600
May 07, 2018101.63101.66101.54101.59101.201,854,900
May 04, 2018101.75101.79101.49101.64101.252,370,500
May 03, 2018101.58101.77101.56101.63101.246,026,900
May 02, 2018101.39101.51101.30101.37100.983,852,600
May 01, 2018101.50101.50101.31101.35100.961,894,000
May 01, 20180.191 Dividend
Apr 30, 2018101.64101.81101.62101.70101.123,504,400
Apr 27, 2018101.51101.65101.50101.59101.012,409,300
Apr 26, 2018101.37101.46101.31101.42100.841,989,500
Apr 25, 2018101.19101.25101.06101.13100.553,295,800
Apr 24, 2018101.33101.45101.26101.35100.773,178,800
Apr 23, 2018101.48101.53101.34101.47100.895,022,800
Apr 20, 2018101.78101.84101.57101.57100.992,309,400
Apr 19, 2018101.95102.02101.79101.91101.333,181,500
Apr 18, 2018102.38102.50102.19102.19101.612,127,600
Apr 17, 2018102.48102.66102.44102.59102.011,301,800
Apr 16, 2018102.33102.55102.31102.53101.951,637,400
Apr 13, 2018102.40102.63102.40102.58102.002,937,700
Apr 12, 2018102.72102.73102.46102.49101.912,188,600
Apr 11, 2018102.96103.00102.76102.86102.272,520,600
Apr 10, 2018102.81102.87102.68102.76102.181,622,400
Apr 09, 2018102.74102.94102.65102.94102.352,071,100
Apr 06, 2018102.80102.96102.66102.92102.332,651,200
Apr 05, 2018102.57102.61102.43102.47101.891,789,300
Apr 04, 2018103.00103.00102.68102.73102.152,216,900
Apr 03, 2018102.96103.00102.75102.79102.204,229,600
Apr 02, 2018102.94103.34102.89103.12102.532,748,800
Apr 02, 20180.175 Dividend
Mar 29, 2018103.01103.31103.01103.19102.432,572,100
Mar 28, 2018103.21103.26102.89102.98102.222,762,500
Mar 27, 2018102.53103.05102.52103.00102.243,495,900
Mar 26, 2018102.52102.65102.39102.42101.664,184,900
Mar 23, 2018102.46102.75102.46102.70101.942,519,000
Mar 22, 2018102.52102.77102.39102.56101.805,026,500
Mar 21, 2018101.94102.22101.68102.14101.393,365,600
Mar 20, 2018102.09102.16102.04102.07101.322,600,600
Mar 19, 2018102.15102.46102.14102.27101.522,825,000
Mar 16, 2018102.36102.39102.24102.37101.613,595,300
Mar 15, 2018102.51102.62102.39102.49101.732,758,000
Mar 14, 2018102.27102.66102.25102.53101.772,598,900
Mar 13, 2018102.32102.38102.13102.33101.581,742,100
Mar 12, 2018102.00102.17101.94102.16101.411,885,700
Mar 09, 2018101.89102.00101.77101.92101.171,604,500
Mar 08, 2018102.07102.24102.02102.14101.391,636,700
Mar 07, 2018102.16102.22101.92101.93101.181,258,100
Mar 06, 2018101.97102.15101.92101.93101.182,331,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...