U.S. Markets closed

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
120.38+0.17 (+0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020120.19120.49120.18120.38120.384,797,200
Oct 22, 2020120.53120.57120.20120.21120.216,749,000
Oct 21, 2020120.64120.76120.56120.63120.636,425,300
Oct 20, 2020120.90120.98120.75120.79120.796,129,700
Oct 19, 2020121.02121.13120.90121.05121.053,635,800
Oct 16, 2020121.32121.46121.21121.25121.252,726,200
Oct 15, 2020121.58121.60121.29121.32121.323,839,200
Oct 14, 2020121.48121.55121.40121.45121.455,202,300
Oct 13, 2020121.27121.43121.27121.41121.416,583,300
Oct 12, 2020121.06121.14120.99121.14121.143,287,900
Oct 09, 2020120.97121.13120.78121.01121.014,358,500
Oct 08, 2020120.99121.09120.94121.07121.073,499,000
Oct 07, 2020120.97121.10120.78120.85120.857,116,700
Oct 06, 2020120.95121.40120.87121.20121.208,516,400
Oct 05, 2020121.35121.36120.92120.92120.926,132,200
Oct 02, 2020121.91121.93121.60121.69121.697,509,700
Oct 01, 2020121.53121.90121.43121.81121.818,733,800
Oct 01, 20200.079 Dividend
Sep 30, 2020122.03122.03121.66121.82121.744,276,400
Sep 29, 2020122.13122.22122.09122.15122.072,577,100
Sep 28, 2020122.04122.08122.00122.06121.984,167,200
Sep 25, 2020122.06122.12122.00122.08122.002,187,400
Sep 24, 2020121.97122.02121.91121.98121.902,866,900
Sep 23, 2020121.92121.96121.76121.92121.843,172,000
Sep 22, 2020121.92122.03121.88121.92121.843,387,900
Sep 21, 2020122.01122.15121.90121.92121.845,838,100
Sep 18, 2020121.85121.88121.70121.70121.625,606,900
Sep 17, 2020122.05122.05121.77121.81121.733,426,800
Sep 16, 2020122.00122.00121.66121.77121.694,015,700
Sep 15, 2020121.83121.90121.76121.84121.762,897,600
Sep 14, 2020122.02122.10121.83121.90121.821,797,100
Sep 11, 2020121.88122.01121.84122.01121.934,905,000
Sep 10, 2020121.51121.84121.44121.82121.743,164,200
Sep 09, 2020121.76121.83121.54121.67121.593,964,300
Sep 08, 2020121.74121.92121.70121.73121.653,442,700
Sep 04, 2020121.83121.92121.38121.47121.397,512,800
Sep 03, 2020122.08122.39122.02122.15122.075,750,500
Sep 02, 2020121.72122.04121.70121.99121.913,013,400
Sep 01, 2020121.40121.82121.30121.82121.744,622,900
Sep 01, 20200.088 Dividend
Aug 31, 2020121.40121.71121.38121.51121.343,273,300
Aug 28, 2020121.41121.53121.26121.38121.212,277,200
Aug 27, 2020121.87121.87121.18121.18121.014,672,900
Aug 26, 2020121.54121.67121.38121.61121.443,337,400
Aug 25, 2020121.56121.72121.39121.66121.493,562,800
Aug 24, 2020122.09122.21121.93121.95121.781,974,900
Aug 21, 2020122.11122.15121.92122.12121.952,103,700
Aug 20, 2020122.05122.08121.95122.03121.862,880,300
Aug 19, 2020121.90121.97121.65121.68121.514,493,800
Aug 18, 2020121.76121.92121.69121.84121.671,853,600
Aug 17, 2020121.69121.83121.60121.63121.463,357,700
Aug 14, 2020121.48121.59121.42121.43121.262,722,800
Aug 13, 2020121.60121.71121.25121.37121.205,748,400
Aug 12, 2020121.65121.76121.47121.62121.455,538,100
Aug 11, 2020121.96122.04121.69121.98121.817,166,500
Aug 10, 2020122.70122.72122.40122.40122.231,994,900
Aug 07, 2020122.83122.90122.49122.53122.362,363,400
Aug 06, 2020122.89123.06122.73122.79122.622,286,500
Aug 05, 2020122.75122.78122.61122.65122.482,423,700
Aug 04, 2020122.83123.09122.79123.06122.893,842,000
Aug 03, 2020122.52122.65122.46122.64122.476,595,900
Aug 03, 20200.1 Dividend
Jul 31, 2020122.64122.89122.59122.80122.534,039,200
Jul 30, 2020122.75122.78122.67122.77122.5028,331,800
Jul 29, 2020122.45122.60122.31122.60122.331,874,200
Jul 28, 2020122.30122.47122.26122.44122.171,870,300
Jul 27, 2020122.44122.46122.12122.15121.881,976,500
Jul 24, 2020122.30122.43122.27122.34122.073,395,600
Jul 23, 2020122.43122.45122.29122.40122.132,006,500
Jul 22, 2020122.39122.39122.24122.28122.012,431,500
Jul 21, 2020122.16122.28122.12122.24121.973,228,400
Jul 20, 2020122.20122.22122.02122.11121.842,695,900
Jul 17, 2020122.12122.15121.97122.03121.762,405,200
Jul 16, 2020122.16122.25122.06122.06121.791,907,100
Jul 15, 2020121.83122.09121.82121.97121.702,085,400
Jul 14, 2020122.18122.23121.99122.01121.741,721,500
Jul 13, 2020121.71122.04121.68122.02121.752,051,100
Jul 10, 2020122.25122.29121.85121.89121.621,939,000
Jul 09, 2020121.77122.24121.76122.13121.862,769,400
Jul 08, 2020121.72121.87121.61121.74121.472,096,700
Jul 07, 2020121.63121.94121.57121.93121.662,920,400
Jul 06, 2020121.41121.56121.29121.54121.272,821,900
Jul 02, 2020121.44121.74121.35121.72121.453,054,100
Jul 01, 2020121.53121.66121.35121.57121.308,416,500
Jul 01, 20200.11 Dividend
Jun 30, 2020122.15122.19121.79121.87121.494,126,700
Jun 29, 2020121.93122.14121.92122.09121.7128,632,400
Jun 26, 2020121.80122.07121.78121.97121.593,413,900
Jun 25, 2020121.80121.83121.61121.64121.261,650,900
Jun 24, 2020121.29121.66121.29121.62121.242,310,700
Jun 23, 2020121.31121.43121.24121.39121.022,010,600
Jun 22, 2020121.66121.71121.37121.43121.062,284,900
Jun 19, 2020121.23121.61121.23121.54121.162,033,200
Jun 18, 2020121.51121.56121.42121.50121.131,694,600
Jun 17, 2020121.16121.27120.97121.23120.862,308,300
Jun 16, 2020120.84121.27120.73121.04120.675,252,000
Jun 15, 2020121.66121.74121.29121.29120.922,658,000
Jun 12, 2020121.44121.66121.33121.39121.023,051,000
Jun 11, 2020121.68121.85121.59121.66121.286,365,800
Jun 10, 2020120.61121.23120.55121.23120.864,944,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...