IEF - iShares 7-10 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018101.37101.46101.31101.33101.33840,199
Apr 25, 2018101.19101.25101.06101.13101.133,295,300
Apr 24, 2018101.33101.45101.26101.35101.353,178,800
Apr 23, 2018101.48101.53101.34101.47101.475,022,800
Apr 20, 2018101.78101.84101.57101.57101.572,309,400
Apr 19, 2018101.95102.02101.79101.91101.913,181,500
Apr 18, 2018102.38102.50102.19102.19102.192,127,600
Apr 17, 2018102.48102.66102.44102.59102.591,301,800
Apr 16, 2018102.33102.55102.31102.53102.531,637,400
Apr 13, 2018102.40102.63102.40102.58102.582,937,700
Apr 12, 2018102.72102.73102.46102.49102.492,188,600
Apr 11, 2018102.96103.00102.76102.86102.862,520,600
Apr 10, 2018102.81102.87102.68102.76102.761,622,400
Apr 09, 2018102.74102.94102.65102.94102.942,071,100
Apr 06, 2018102.80102.96102.66102.92102.922,651,200
Apr 05, 2018102.57102.61102.43102.47102.471,789,300
Apr 04, 2018103.00103.00102.68102.73102.732,216,900
Apr 03, 2018102.96103.00102.75102.79102.794,229,600
Apr 02, 2018102.94103.34102.89103.12103.122,748,800
Apr 02, 20180.175 Dividend
Mar 29, 2018103.01103.31103.01103.19103.022,572,100
Mar 28, 2018103.21103.26102.89102.98102.812,762,500
Mar 27, 2018102.53103.05102.52103.00102.833,495,900
Mar 26, 2018102.52102.65102.39102.42102.254,184,900
Mar 23, 2018102.46102.75102.46102.70102.532,519,000
Mar 22, 2018102.52102.77102.39102.56102.395,026,500
Mar 21, 2018101.94102.22101.68102.14101.973,365,600
Mar 20, 2018102.09102.16102.04102.07101.902,600,600
Mar 19, 2018102.15102.46102.14102.27102.102,825,000
Mar 16, 2018102.36102.39102.24102.37102.203,595,300
Mar 15, 2018102.51102.62102.39102.49102.322,758,000
Mar 14, 2018102.27102.66102.25102.53102.362,598,900
Mar 13, 2018102.32102.38102.13102.33102.161,742,100
Mar 12, 2018102.00102.17101.94102.16101.991,885,700
Mar 09, 2018101.89102.00101.77101.92101.751,604,500
Mar 08, 2018102.07102.24102.02102.14101.971,636,700
Mar 07, 2018102.16102.22101.92101.93101.761,258,100
Mar 06, 2018101.97102.15101.92101.93101.762,331,300
Mar 05, 2018102.35102.35101.82101.94101.772,059,300
Mar 02, 2018102.32102.33102.01102.07101.902,140,800
Mar 01, 2018102.16102.61102.03102.45102.285,352,600
Mar 01, 20180.159 Dividend
Feb 28, 2018102.05102.19101.97102.17101.842,521,400
Feb 27, 2018102.29102.33101.74101.93101.603,308,900
Feb 26, 2018102.36102.45102.20102.25101.922,725,600
Feb 23, 2018102.01102.21101.98102.13101.804,484,700
Feb 22, 2018101.76101.87101.70101.74101.414,411,800
Feb 21, 2018102.00102.00101.47101.60101.272,253,900
Feb 20, 2018101.81101.96101.72101.90101.572,138,300
Feb 16, 2018102.09102.18101.96102.01101.682,277,800
Feb 15, 2018101.76101.96101.74101.77101.443,057,300
Feb 14, 2018102.06102.06101.63101.74101.414,141,900
Feb 13, 2018102.27102.39102.18102.36102.032,698,100
Feb 12, 2018102.22102.36102.08102.19101.862,836,300
Feb 09, 2018102.11102.81102.11102.22101.894,376,900
Feb 08, 2018102.03102.53101.89102.40102.075,685,300
Feb 07, 2018102.75102.77102.19102.31101.984,773,700
Feb 06, 2018102.95103.04102.61102.61102.285,382,900
Feb 05, 2018102.25103.31102.09103.06102.736,902,000
Feb 02, 2018102.29102.37102.11102.22101.895,753,500
Feb 01, 2018103.10103.10102.57102.60102.278,958,300
Feb 01, 20180.168 Dividend
Jan 31, 2018103.44103.49103.02103.30102.802,966,400
Jan 30, 2018103.42103.48103.22103.27102.772,346,900
Jan 29, 2018103.50103.55103.31103.51103.012,328,200
Jan 26, 2018103.96103.96103.66103.77103.263,324,500
Jan 25, 2018103.74104.09103.62104.08103.573,342,000
Jan 24, 2018103.87103.95103.73103.85103.341,952,200
Jan 23, 2018103.99104.11103.90104.05103.541,780,100
Jan 22, 2018103.87103.95103.67103.75103.248,047,400
Jan 19, 2018104.00104.00103.73103.79103.282,921,600
Jan 18, 2018104.11104.21103.98104.06103.553,326,100
Jan 17, 2018104.46104.63104.32104.39103.882,186,100
Jan 16, 2018104.74104.76104.48104.62104.115,927,500
Jan 12, 2018104.42104.61104.40104.57104.061,430,700
Jan 11, 2018104.52104.73104.42104.64104.131,798,700
Jan 10, 2018104.29104.62104.23104.57104.062,142,500
Jan 09, 2018104.92104.92104.58104.60104.095,924,200
Jan 08, 2018105.20105.22105.01105.10104.592,450,600
Jan 05, 2018105.28105.32105.06105.15104.642,163,600
Jan 04, 2018105.10105.29105.02105.28104.772,430,000
Jan 03, 2018105.35105.41105.22105.33104.822,135,900
Jan 02, 2018105.44105.47105.09105.22104.713,902,000
Dec 29, 2017105.47105.64105.46105.57105.061,849,600
Dec 28, 2017105.43105.48105.34105.40104.891,540,500
Dec 27, 2017105.23105.57105.23105.53105.022,291,500
Dec 26, 2017105.05105.20105.03105.08104.572,584,800
Dec 22, 2017104.99105.04104.95105.04104.53696,900
Dec 21, 2017104.94105.01104.87105.00104.492,098,800
Dec 21, 20170.164 Dividend
Dec 20, 2017105.10105.29105.04105.09104.413,027,000
Dec 19, 2017105.62105.63105.25105.40104.724,535,100
Dec 18, 2017106.03106.06105.84105.88105.201,610,300
Dec 15, 2017105.98106.17105.92106.12105.441,845,200
Dec 14, 2017105.99106.23105.86106.14105.46982,100
Dec 13, 2017105.90106.22105.79106.18105.501,477,800
Dec 12, 2017105.74105.76105.60105.75105.072,557,500
Dec 11, 2017105.97106.02105.81105.84105.16702,200
Dec 08, 2017105.97106.02105.83105.91105.232,519,500
Dec 07, 2017106.18106.27105.86105.99105.311,953,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...