Advertisement
Advertisement
U.S. markets open in 3 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
95.69-0.53 (-0.55%)
At close: 04:00PM EDT
98.57 +2.88 (+3.01%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202296.0696.1995.5695.6995.6911,298,400
Oct 05, 202296.5696.5995.9896.2296.228,603,700
Oct 04, 202297.3397.7096.9697.1497.147,361,400
Oct 03, 202296.7297.6596.4996.9496.9410,579,900
Oct 03, 20220.187 Dividend
Sep 30, 202296.6696.8895.6695.9995.808,846,900
Sep 29, 202295.9896.5895.8996.2496.056,056,500
Sep 28, 202295.9096.8095.5296.6996.508,471,700
Sep 27, 202295.2495.3594.5194.5694.388,668,400
Sep 26, 202296.2996.3095.0795.2195.028,015,500
Sep 23, 202296.6696.9796.2896.8296.637,630,600
Sep 22, 202297.1697.2296.5996.7096.516,662,400
Sep 21, 202297.9698.2897.3098.1897.995,414,900
Sep 20, 202297.7098.0497.5497.7997.604,869,100
Sep 19, 202298.3198.6198.2498.4098.213,879,000
Sep 16, 202298.5298.9998.4598.6898.494,718,200
Sep 15, 202298.6798.7998.5098.6098.414,622,600
Sep 14, 202298.7499.1898.6998.9498.753,866,600
Sep 13, 202298.7698.9598.6598.8998.705,100,500
Sep 12, 202299.97100.0599.2799.4599.264,034,200
Sep 09, 202299.90100.0999.5799.6999.505,780,600
Sep 08, 2022100.04100.2699.6899.6899.495,773,600
Sep 07, 202299.79100.1799.74100.0599.867,169,700
Sep 06, 202299.9199.9499.3599.4099.216,769,400
Sep 02, 2022100.36100.79100.22100.52100.325,741,900
Sep 01, 2022100.09100.3199.7399.9699.7710,324,200
Sep 01, 20220.179 Dividend
Aug 31, 2022101.21101.44100.77100.94100.565,797,600
Aug 30, 2022101.39101.72101.02101.36100.984,474,200
Aug 29, 2022101.58101.58101.25101.39101.014,416,900
Aug 26, 2022101.86102.23101.62101.97101.595,535,900
Aug 25, 2022101.52102.13101.39102.09101.716,645,300
Aug 24, 2022101.54101.64101.29101.44101.063,504,600
Aug 23, 2022101.86102.49101.71101.78101.407,755,000
Aug 22, 2022102.40102.45101.98102.03101.654,125,800
Aug 19, 2022102.62102.69102.36102.48102.106,678,000
Aug 18, 2022103.45103.73103.28103.37102.993,709,200
Aug 17, 2022103.31103.36102.96103.17102.796,366,700
Aug 16, 2022103.79103.91103.39103.87103.483,241,800
Aug 15, 2022104.17104.33103.95103.99103.603,441,100
Aug 12, 2022103.65103.70103.32103.66103.274,128,600
Aug 11, 2022104.18104.29103.14103.25102.878,309,300
Aug 10, 2022104.35104.71103.93103.94103.557,260,300
Aug 09, 2022103.90104.08103.78103.88103.493,814,700
Aug 08, 2022104.00104.24103.91104.19103.806,681,300
Aug 05, 2022103.73103.77103.35103.58103.1910,047,200
Aug 04, 2022104.68105.13104.53105.10104.719,873,200
Aug 03, 2022103.98104.58103.43104.57104.187,829,500
Aug 02, 2022105.56105.75104.07104.14103.759,269,700
Aug 01, 2022105.29105.67105.13105.60105.219,672,400
Aug 01, 20220.184 Dividend
Jul 29, 2022104.92105.58104.81105.17104.605,961,100
Jul 28, 2022105.10105.32104.75105.13104.565,768,100
Jul 27, 2022104.14104.61104.02104.10103.537,475,300
Jul 26, 2022104.55104.70103.85103.89103.324,736,300
Jul 25, 2022103.58103.90103.55103.85103.282,994,500
Jul 22, 2022104.00104.46103.82104.22103.657,747,100
Jul 21, 2022102.29103.04102.19103.04102.485,344,300
Jul 20, 2022102.48102.49101.80101.88101.3253,057,500
Jul 19, 2022102.32102.41101.88101.98101.422,996,100
Jul 18, 2022102.42102.60102.03102.45101.893,150,700
Jul 15, 2022102.47102.99102.44102.75102.193,834,000
Jul 14, 2022102.20102.64101.93102.40101.845,370,400
Jul 13, 2022101.91103.05101.78102.97102.416,809,400
Jul 12, 2022102.83103.03102.45102.53101.973,669,200
Jul 11, 2022102.03102.46101.98102.29101.732,765,700
Jul 08, 2022101.83101.84101.37101.49100.943,664,900
Jul 07, 2022102.77102.77102.03102.11101.554,058,100
Jul 06, 2022104.00104.01102.72102.74102.184,754,700
Jul 05, 2022103.75104.02103.44103.62103.056,651,400
Jul 01, 2022103.12103.97102.98103.24102.6863,222,900
Jul 01, 20220.155 Dividend
Jun 30, 2022102.10102.54102.01102.30101.595,409,500
Jun 29, 2022100.88101.52100.79101.52100.813,559,600
Jun 28, 2022100.47100.74100.33100.71100.013,763,300
Jun 27, 2022100.57101.02100.45100.5899.885,439,400
Jun 24, 2022101.38101.76101.07101.15100.455,127,000
Jun 23, 2022101.56102.17101.40101.51100.809,247,200
Jun 22, 2022100.84101.12100.71100.94100.249,501,900
Jun 21, 202299.6699.9599.5599.6898.9910,342,000
Jun 17, 2022100.26100.4699.55100.2099.507,029,700
Jun 16, 202298.55100.2298.43100.1799.479,168,800
Jun 15, 202298.9599.5698.4099.5298.8310,256,200
Jun 14, 202299.1699.3097.9998.1597.477,829,800
Jun 13, 202299.6699.8098.4298.9498.259,200,800
Jun 10, 2022101.21101.31100.60100.73100.034,443,400
Jun 09, 2022101.69101.94101.51101.73101.024,178,600
Jun 08, 2022102.01102.17101.81101.82101.112,917,900
Jun 07, 2022102.06102.43102.04102.20101.493,230,000
Jun 06, 2022102.31102.41101.73101.79101.084,800,600
Jun 03, 2022102.36102.65102.33102.56101.852,687,800
Jun 02, 2022102.91102.92102.52102.76102.043,014,300
Jun 01, 2022103.27103.37102.42102.61101.905,555,900
Jun 01, 20220.129 Dividend
May 31, 2022103.62103.63103.15103.32102.476,773,200
May 27, 2022104.45104.59104.22104.41103.552,508,200
May 26, 2022104.37104.41103.88104.26103.403,478,900
May 25, 2022104.47104.47104.07104.31103.454,274,500
May 24, 2022103.74104.47103.71104.10103.256,786,600
May 23, 2022103.57103.77103.20103.21102.365,720,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement