Advertisement
U.S. markets open in 6 hours 54 minutes
Advertisement

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
93.41-0.46 (-0.49%)
At close: 04:00PM EST
93.53 +0.12 (+0.13%)
After hours: 07:45PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 28, 2020121.41121.53121.26121.38115.012,277,200
Aug 27, 2020121.87121.87121.18121.18114.824,672,900
Aug 26, 2020121.54121.67121.38121.61115.223,337,400
Aug 25, 2020121.56121.72121.39121.66115.273,562,800
Aug 24, 2020122.09122.21121.93121.95115.551,974,900
Aug 21, 2020122.11122.15121.92122.12115.712,103,700
Aug 20, 2020122.05122.08121.95122.03115.622,880,300
Aug 19, 2020121.90121.97121.65121.68115.294,493,800
Aug 18, 2020121.76121.92121.69121.84115.441,853,600
Aug 17, 2020121.69121.83121.60121.63115.243,357,700
Aug 14, 2020121.48121.59121.42121.43115.052,722,800
Aug 13, 2020121.60121.71121.25121.37115.005,748,400
Aug 12, 2020121.65121.76121.47121.62115.235,538,100
Aug 11, 2020121.96122.04121.69121.98115.587,166,500
Aug 10, 2020122.70122.72122.40122.40115.971,994,900
Aug 07, 2020122.83122.90122.49122.53116.102,363,400
Aug 06, 2020122.89123.06122.73122.79116.342,286,500
Aug 05, 2020122.75122.78122.61122.65116.212,423,700
Aug 04, 2020122.83123.09122.79123.06116.603,842,000
Aug 03, 2020122.52122.65122.46122.64116.206,595,900
Aug 03, 20200.1 Dividend
Jul 31, 2020122.64122.89122.59122.80116.264,039,200
Jul 30, 2020122.75122.78122.67122.77116.2328,331,800
Jul 29, 2020122.45122.60122.31122.60116.071,874,200
Jul 28, 2020122.30122.47122.26122.44115.921,870,300
Jul 27, 2020122.44122.46122.12122.15115.641,976,500
Jul 24, 2020122.30122.43122.27122.34115.823,395,600
Jul 23, 2020122.43122.45122.29122.40115.882,006,500
Jul 22, 2020122.39122.39122.24122.28115.772,431,500
Jul 21, 2020122.16122.28122.12122.24115.733,228,400
Jul 20, 2020122.20122.22122.02122.11115.602,695,900
Jul 17, 2020122.12122.15121.97122.03115.532,405,200
Jul 16, 2020122.16122.25122.06122.06115.561,907,100
Jul 15, 2020121.83122.09121.82121.97115.472,085,400
Jul 14, 2020122.18122.23121.99122.01115.511,721,500
Jul 13, 2020121.71122.04121.68122.02115.522,051,100
Jul 10, 2020122.25122.29121.85121.89115.401,939,000
Jul 09, 2020121.77122.24121.76122.13115.622,769,400
Jul 08, 2020121.72121.87121.61121.74115.252,096,700
Jul 07, 2020121.63121.94121.57121.93115.432,920,400
Jul 06, 2020121.41121.56121.29121.54115.062,821,900
Jul 02, 2020121.44121.74121.35121.72115.243,054,100
Jul 01, 2020121.53121.66121.35121.57115.098,416,500
Jul 01, 20200.11 Dividend
Jun 30, 2020122.15122.19121.79121.87115.274,126,700
Jun 29, 2020121.93122.14121.92122.09115.4828,632,400
Jun 26, 2020121.80122.07121.78121.97115.373,413,900
Jun 25, 2020121.80121.83121.61121.64115.061,650,900
Jun 24, 2020121.29121.66121.29121.62115.042,310,700
Jun 23, 2020121.31121.43121.24121.39114.822,010,600
Jun 22, 2020121.66121.71121.37121.43114.862,284,900
Jun 19, 2020121.23121.61121.23121.54114.962,033,200
Jun 18, 2020121.51121.56121.42121.50114.921,694,600
Jun 17, 2020121.16121.27120.97121.23114.672,308,300
Jun 16, 2020120.84121.27120.73121.04114.495,252,000
Jun 15, 2020121.66121.74121.29121.29114.722,658,000
Jun 12, 2020121.44121.66121.33121.39114.823,051,000
Jun 11, 2020121.68121.85121.59121.66115.076,365,800
Jun 10, 2020120.61121.23120.55121.23114.674,944,600
Jun 09, 2020120.37120.53120.25120.33113.823,238,600
Jun 08, 2020119.67120.01119.66119.90113.413,314,700
Jun 05, 2020119.60119.81119.35119.77113.2910,611,700
Jun 04, 2020120.66120.67120.31120.37113.854,744,100
Jun 03, 2020121.17121.19120.75120.85114.314,226,600
Jun 02, 2020121.63121.74121.49121.57114.994,711,800
Jun 01, 2020121.62121.77121.49121.77115.188,531,700
Jun 01, 20200.122 Dividend
May 29, 2020121.75121.99121.63121.94115.222,993,800
May 28, 2020121.44121.61121.37121.55114.863,873,900
May 27, 2020121.49121.84121.48121.66114.962,542,900
May 26, 2020121.50121.63121.39121.56114.863,484,800
May 22, 2020121.71121.88121.69121.88115.171,352,400
May 21, 2020121.69121.85121.60121.65114.952,063,800
May 20, 2020121.37121.71121.28121.57114.872,366,700
May 19, 2020121.17121.56121.17121.54114.851,941,700
May 18, 2020121.66121.67121.06121.20114.523,091,200
May 15, 2020122.20122.23121.86121.95115.231,828,900
May 14, 2020122.05122.21121.98122.03115.312,257,600
May 13, 2020121.74121.99121.65121.84115.132,615,800
May 12, 2020121.13121.63121.11121.59114.894,267,700
May 11, 2020121.51121.58121.09121.19114.524,569,400
May 08, 2020121.62121.98121.44121.53114.843,486,800
May 07, 2020121.30121.98121.26121.93115.213,252,800
May 06, 2020120.99121.28120.85121.19114.523,279,500
May 05, 2020121.45121.68121.37121.64114.943,487,600
May 04, 2020121.68121.82121.55121.73115.033,580,500
May 01, 2020121.79121.91121.57121.71115.018,357,700
May 01, 20200.128 Dividend
Apr 30, 2020122.05122.26121.67121.67114.855,371,500
Apr 29, 2020122.03122.21121.71121.96115.122,600,100
Apr 28, 2020121.75122.09121.74122.02115.182,847,600
Apr 27, 2020121.85121.88121.46121.49114.682,508,100
Apr 24, 2020121.89122.15121.88122.14115.292,373,500
Apr 23, 2020121.97122.14121.87122.11115.262,345,900
Apr 22, 2020122.13122.25121.81122.03115.193,168,700
Apr 21, 2020122.57122.69122.30122.41115.553,287,700
Apr 20, 2020121.98122.08121.79122.07115.234,230,700
Apr 17, 2020121.97122.30121.64121.75114.922,375,000
Apr 16, 2020122.11122.25121.99122.07115.231,901,600
Apr 15, 2020121.52122.03121.48121.94115.103,137,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...