IEF - iShares 7-10 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019106.09106.51106.04106.34106.344,721,900
Mar 21, 2019105.73105.75105.48105.56105.564,633,500
Mar 20, 2019105.03105.64105.01105.61105.618,061,700
Mar 19, 2019104.78104.99104.75104.88104.882,138,000
Mar 18, 2019104.99105.08104.94104.95104.954,166,200
Mar 15, 2019105.08105.17104.97105.09105.097,846,600
Mar 14, 2019104.86104.91104.65104.76104.762,514,700
Mar 13, 2019104.84104.94104.80104.91104.911,715,000
Mar 12, 2019104.74105.00104.70104.95104.954,942,800
Mar 11, 2019104.73104.73104.57104.66104.664,654,100
Mar 08, 2019104.69104.83104.58104.74104.745,212,000
Mar 07, 2019104.44104.67104.43104.59104.594,822,900
Mar 06, 2019103.99104.29103.99104.24104.242,401,600
Mar 05, 2019103.77103.96103.70103.95103.952,112,200
Mar 04, 2019103.73103.95103.66103.89103.893,506,600
Mar 01, 2019103.74103.85103.57103.57103.579,003,000
Mar 01, 20190.199 Dividend
Feb 28, 2019104.34104.35104.06104.11103.914,949,900
Feb 27, 2019104.57104.58104.30104.38104.182,530,600
Feb 26, 2019104.75104.79104.60104.75104.552,647,700
Feb 25, 2019104.43104.50104.36104.44104.242,849,600
Feb 22, 2019104.50104.72104.46104.60104.403,351,000
Feb 21, 2019104.30104.34104.22104.29104.094,140,200
Feb 20, 2019104.62104.70104.52104.60104.404,751,100
Feb 19, 2019104.63104.70104.55104.62104.428,557,400
Feb 15, 2019104.35104.47104.34104.44104.246,879,000
Feb 14, 2019104.61104.62104.41104.54104.3410,568,700
Feb 13, 2019104.07104.17104.00104.05103.853,772,100
Feb 12, 2019104.38104.39104.22104.31104.113,305,300
Feb 11, 2019104.45104.54104.37104.45104.252,637,200
Feb 08, 2019104.63104.73104.59104.61104.412,602,700
Feb 07, 2019104.42104.55104.35104.47104.276,937,400
Feb 06, 2019104.28104.29104.07104.13103.933,489,800
Feb 05, 2019104.00104.18103.99104.05103.853,331,100
Feb 04, 2019103.97103.97103.81103.87103.677,283,500
Feb 01, 2019104.47104.49104.09104.10103.909,191,900
Feb 01, 20190.22 Dividend
Jan 31, 2019104.64104.93104.61104.88104.4610,206,500
Jan 30, 2019104.05104.43103.96104.40103.985,788,300
Jan 29, 2019103.94104.16103.93104.16103.742,836,700
Jan 28, 2019103.79103.98103.79103.86103.443,116,100
Jan 25, 2019103.89103.94103.73103.83103.412,763,300
Jan 24, 2019104.06104.18103.98104.07103.656,030,700
Jan 23, 2019103.61103.85103.58103.74103.323,507,300
Jan 22, 2019103.72103.91103.67103.79103.375,814,400
Jan 18, 2019103.61103.72103.35103.43103.026,617,500
Jan 17, 2019103.90103.95103.68103.76103.345,328,100
Jan 16, 2019103.89104.00103.81103.95103.534,820,800
Jan 15, 2019104.29104.29103.97104.01103.594,148,000
Jan 14, 2019104.21104.29104.05104.11103.693,090,100
Jan 11, 2019104.14104.26104.07104.17103.753,825,700
Jan 10, 2019104.07104.14103.79103.86103.4414,413,000
Jan 09, 2019103.84103.99103.77103.91103.493,248,700
Jan 08, 2019104.00104.09103.85103.85103.436,879,500
Jan 07, 2019104.52104.57104.07104.11103.695,459,200
Jan 04, 2019104.55104.59104.27104.40103.986,616,700
Jan 03, 2019104.46105.32104.44105.25104.8310,616,700
Jan 02, 2019104.31104.43104.18104.42104.0018,668,600
Dec 31, 2018103.69104.66103.63104.20103.787,227,500
Dec 28, 2018103.42103.82103.39103.81103.394,543,100
Dec 27, 2018103.43103.63103.23103.25102.844,602,100
Dec 26, 2018103.47103.62102.95102.99102.585,477,700
Dec 24, 2018103.38103.49103.26103.48103.076,373,000
Dec 21, 2018103.20103.23103.06103.22102.814,918,800
Dec 20, 2018103.45103.47103.09103.13102.729,245,200
Dec 19, 2018103.01103.48102.78103.26102.857,710,900
Dec 18, 2018102.75102.95102.68102.90102.494,461,400
Dec 18, 20180.213 Dividend
Dec 17, 2018102.66102.93102.65102.86102.247,627,000
Dec 14, 2018102.57102.72102.52102.56101.943,530,000
Dec 13, 2018102.46102.50102.34102.40101.784,116,000
Dec 12, 2018102.45102.50102.31102.34101.723,727,200
Dec 11, 2018102.64102.85102.50102.62102.005,290,100
Dec 10, 2018102.84103.04102.71102.88102.269,045,700
Dec 07, 2018102.49102.86102.36102.82102.207,319,100
Dec 06, 2018102.65102.97102.50102.52101.909,429,900
Dec 04, 2018101.97102.46101.94102.26101.647,748,800
Dec 03, 2018101.44101.79101.41101.79101.176,008,500
Dec 03, 20180.212 Dividend
Nov 30, 2018101.73101.82101.66101.78100.953,069,700
Nov 29, 2018101.59101.73101.46101.58100.754,313,000
Nov 28, 2018101.25101.46101.17101.32100.503,582,500
Nov 27, 2018101.20101.40101.19101.33100.512,334,400
Nov 26, 2018101.19101.23101.13101.23100.412,345,600
Nov 23, 2018101.46101.47101.31101.31100.49531,200
Nov 21, 2018101.18101.25101.07101.25100.431,897,000
Nov 20, 2018101.32101.42101.23101.27100.453,658,600
Nov 19, 2018101.06101.32101.06101.29100.473,447,800
Nov 16, 2018101.06101.18100.98101.14100.327,226,700
Nov 15, 2018101.01101.06100.71100.83100.012,621,300
Nov 14, 2018100.43100.96100.39100.7699.944,626,400
Nov 13, 2018100.42100.58100.35100.5599.733,265,000
Nov 12, 2018100.38100.51100.33100.4799.653,704,900
Nov 09, 201899.93100.2299.92100.1799.352,772,700
Nov 08, 2018100.00100.0299.7599.7898.972,188,900
Nov 07, 2018100.09100.1799.9199.9299.113,297,600
Nov 06, 2018100.10100.1099.9199.9299.112,456,700
Nov 05, 2018100.16100.20100.03100.0399.222,446,700
Nov 02, 2018100.29100.3299.9399.9799.165,250,900
Nov 01, 2018100.36100.57100.33100.5399.714,834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...