Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
115.11-0.26 (-0.23%)
At close: 4:00PM EST
115.16 +0.05 (+0.04%)
After hours: 04:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021114.69115.19114.66115.11115.1113,885,861
Nov 26, 2021114.98115.39114.92115.37115.3713,878,500
Nov 24, 2021113.57113.92113.50113.90113.908,322,900
Nov 23, 2021113.82113.88113.55113.55113.5511,543,700
Nov 22, 2021114.33114.44113.95114.02114.0210,876,200
Nov 19, 2021114.92115.11114.79114.86114.8610,731,600
Nov 18, 2021114.31114.58114.29114.55114.5510,183,400
Nov 17, 2021114.07114.49114.05114.48114.4810,006,200
Nov 16, 2021114.18114.40114.05114.07114.076,573,700
Nov 15, 2021114.55114.58114.13114.17114.178,021,400
Nov 12, 2021114.80114.94114.52114.62114.6210,613,400
Nov 11, 2021114.75114.80114.38114.38114.383,746,100
Nov 10, 2021115.54115.57114.54114.75114.7519,425,100
Nov 09, 2021115.70115.98115.65115.74115.7412,345,400
Nov 08, 2021115.52115.52115.16115.21115.217,404,300
Nov 05, 2021115.34115.81115.22115.71115.7112,718,600
Nov 04, 2021114.66115.17114.66115.08115.0812,665,400
Nov 03, 2021114.84114.88114.27114.46114.4617,031,100
Nov 02, 2021114.67114.96114.66114.82114.8212,191,100
Nov 01, 2021114.22114.63114.19114.54114.5414,479,000
Nov 01, 20210.081 Dividend
Oct 29, 2021114.27114.86114.19114.63114.5511,254,300
Oct 28, 2021114.76114.91114.46114.58114.509,940,400
Oct 27, 2021114.64115.06114.32114.88114.8016,140,300
Oct 26, 2021114.12114.24113.90114.24114.165,603,100
Oct 25, 2021113.98114.22113.98114.10114.024,835,000
Oct 22, 2021113.78114.05113.67113.96113.8810,204,600
Oct 21, 2021113.90113.95113.63113.67113.597,103,900
Oct 20, 2021114.02114.21113.94113.97113.896,230,000
Oct 19, 2021114.27114.32114.00114.02113.947,445,200
Oct 18, 2021114.25114.52114.07114.43114.358,703,300
Oct 15, 2021114.74114.77114.53114.59114.518,689,700
Oct 14, 2021115.02115.21114.90115.16115.089,518,200
Oct 13, 2021114.74115.05114.68114.89114.8111,662,400
Oct 12, 2021114.35114.71114.28114.67114.597,938,400
Oct 11, 2021114.23114.32114.13114.15114.072,261,300
Oct 08, 2021114.62114.62114.30114.43114.359,455,100
Oct 07, 2021114.88114.91114.67114.68114.608,160,200
Oct 06, 2021115.15115.26115.05115.14115.067,473,500
Oct 05, 2021115.29115.32114.99115.11115.036,861,900
Oct 04, 2021115.41115.67115.26115.47115.397,691,800
Oct 01, 2021115.36115.66115.26115.61115.5319,830,100
Oct 01, 20210.08 Dividend
Sep 30, 2021114.97115.26114.92115.22115.067,307,900
Sep 29, 2021115.20115.36114.87115.08114.928,364,000
Sep 28, 2021114.98115.22114.73114.96114.8010,295,500
Sep 27, 2021115.40115.60115.37115.40115.246,742,100
Sep 24, 2021115.90115.91115.64115.71115.5510,528,000
Sep 23, 2021116.58116.61116.06116.06115.9010,650,100
Sep 22, 2021117.01117.22116.79117.12116.9610,966,400
Sep 21, 2021117.12117.15116.94117.01116.854,867,900
Sep 20, 2021116.91117.21116.82117.08116.928,781,600
Sep 17, 2021116.54116.57116.38116.49116.337,611,700
Sep 16, 2021116.79117.01116.68116.83116.675,682,700
Sep 15, 2021117.33117.35117.00117.20117.045,108,900
Sep 14, 2021117.16117.52117.10117.40117.246,991,000
Sep 13, 2021116.93117.06116.91116.96116.804,269,300
Sep 10, 2021116.93117.03116.71116.82116.668,147,100
Sep 09, 2021116.91117.32116.81117.19117.037,009,500
Sep 08, 2021116.70116.94116.63116.86116.706,046,200
Sep 07, 2021116.59116.68116.44116.54116.387,098,600
Sep 03, 2021117.01117.05116.88117.00116.844,988,900
Sep 02, 2021117.27117.28117.14117.28117.122,976,200
Sep 01, 2021117.25117.29117.04117.14116.9811,908,600
Sep 01, 20210.08 Dividend
Aug 31, 2021117.33117.49117.12117.17116.937,418,400
Aug 30, 2021117.14117.40117.10117.39117.156,546,200
Aug 27, 2021116.78117.16116.63117.16116.926,360,700
Aug 26, 2021116.72116.83116.59116.78116.546,850,600
Aug 25, 2021117.20117.24116.72116.78116.545,874,700
Aug 24, 2021117.41117.51117.21117.24117.003,649,700
Aug 23, 2021117.50117.58117.40117.56117.323,958,500
Aug 20, 2021117.64117.71117.41117.53117.296,510,200
Aug 19, 2021117.63117.72117.53117.64117.406,242,600
Aug 18, 2021117.39117.49117.13117.38117.147,025,800
Aug 17, 2021117.48117.70117.42117.44117.207,785,500
Aug 16, 2021117.55117.82117.50117.50117.266,928,100
Aug 13, 2021116.75117.24116.73117.24117.006,896,500
Aug 12, 2021116.57116.70116.43116.57116.336,932,200
Aug 11, 2021116.64116.99116.44116.69116.457,254,300
Aug 10, 2021116.87116.88116.55116.56116.327,192,400
Aug 09, 2021117.20117.31116.78116.78116.5410,842,500
Aug 06, 2021117.14117.25117.00117.03116.797,807,600
Aug 05, 2021117.90117.96117.64117.72117.475,164,600
Aug 04, 2021118.53118.63117.78118.15117.907,545,000
Aug 03, 2021118.18118.37118.12118.18117.936,627,300
Aug 02, 2021117.82118.38117.71118.15117.9019,495,800
Aug 02, 20210.076 Dividend
Jul 30, 2021117.58117.78117.57117.71117.395,656,400
Jul 29, 2021117.31117.53117.28117.38117.066,203,800
Jul 28, 2021117.42117.75117.26117.74117.4211,533,500
Jul 27, 2021117.62117.71117.51117.64117.328,621,200
Jul 26, 2021117.40117.42117.12117.14116.826,179,600
Jul 23, 2021116.98117.25116.97117.22116.906,804,600
Jul 22, 2021117.13117.64117.12117.40117.086,363,500
Jul 21, 2021117.33117.41117.02117.13116.817,438,300
Jul 20, 2021118.47118.52117.71117.81117.498,729,000
Jul 19, 2021117.74118.11117.68117.96117.6420,557,500
Jul 16, 2021116.67116.98116.66116.96116.643,577,900
Jul 15, 2021116.79117.04116.53116.98116.665,704,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement