IEF - iShares 7-10 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017105.74105.76105.60105.75105.752,557,500
Dec 11, 2017105.97106.02105.81105.84105.84702,200
Dec 08, 2017105.97106.02105.83105.91105.912,519,500
Dec 07, 2017106.18106.27105.86105.99105.991,953,400
Dec 06, 2017106.20106.31106.16106.18106.181,459,000
Dec 05, 2017105.71105.99105.69105.96105.961,586,000
Dec 04, 2017105.65105.88105.64105.88105.882,356,200
Dec 01, 2017105.70106.34105.50105.93105.934,341,500
Dec 01, 20170.16 Dividend
Nov 30, 2017105.96106.01105.59105.70105.543,306,400
Nov 29, 2017106.02106.08105.88106.03105.873,193,600
Nov 28, 2017106.51106.55106.28106.37106.211,388,000
Nov 27, 2017106.33106.42106.19106.35106.191,927,500
Nov 24, 2017106.27106.34106.24106.28106.12614,400
Nov 22, 2017106.14106.42106.10106.37106.211,657,900
Nov 21, 2017106.18106.23105.95106.03105.87835,600
Nov 20, 2017106.05106.15105.95106.01105.851,153,400
Nov 17, 2017106.23106.28106.10106.18106.02941,200
Nov 16, 2017106.14106.20106.02106.04105.881,749,200
Nov 15, 2017106.28106.35106.09106.31106.151,933,100
Nov 14, 2017105.81106.00105.79105.93105.771,629,200
Nov 13, 2017105.91105.96105.77105.78105.62868,300
Nov 10, 2017106.00106.03105.79105.83105.671,862,000
Nov 09, 2017106.27106.46106.23106.37106.21925,900
Nov 08, 2017106.59106.63106.38106.41106.25947,800
Nov 07, 2017106.52106.62106.46106.54106.38734,800
Nov 06, 2017106.47106.56106.40106.50106.34858,400
Nov 03, 2017106.34106.40106.15106.37106.212,532,400
Nov 02, 2017106.18106.35106.12106.20106.041,997,900
Nov 01, 2017105.92106.22105.92106.06105.901,321,500
Nov 01, 20170.164 Dividend
Oct 31, 2017106.24106.25106.14106.16105.841,178,000
Oct 30, 2017106.09106.24106.03106.23105.911,692,700
Oct 27, 2017105.62105.86105.54105.85105.531,315,000
Oct 26, 2017105.75105.77105.50105.51105.192,062,400
Oct 25, 2017105.47105.74105.47105.65105.331,838,800
Oct 24, 2017105.88105.96105.76105.82105.501,605,600
Oct 23, 2017106.09106.21106.09106.14105.82709,800
Oct 20, 2017106.14106.21106.00106.04105.722,651,400
Oct 19, 2017106.66106.70106.41106.48106.151,518,700
Oct 18, 2017106.31106.41106.27106.37106.041,788,500
Oct 17, 2017106.52106.68106.50106.64106.31673,800
Oct 16, 2017106.67106.79106.57106.68106.351,666,100
Oct 13, 2017106.82106.92106.69106.86106.531,521,700
Oct 12, 2017106.47106.54106.36106.50106.171,349,300
Oct 11, 2017106.43106.44106.28106.40106.072,841,200
Oct 10, 2017106.30106.53106.25106.28105.961,123,100
Oct 09, 2017106.21106.28106.14106.24105.92893,100
Oct 06, 2017105.97106.24105.85106.12105.802,350,600
Oct 05, 2017106.40106.46106.19106.25105.931,779,900
Oct 04, 2017106.49106.49106.26106.36106.032,198,300
Oct 03, 2017106.27106.43106.24106.39106.062,521,700
Oct 02, 2017106.42106.47106.24106.24105.923,221,600
Oct 02, 20170.159 Dividend
Sep 29, 2017106.76106.77106.46106.52106.042,037,800
Sep 28, 2017106.54106.73106.48106.65106.171,873,300
Sep 27, 2017106.69106.83106.64106.67106.194,039,100
Sep 26, 2017107.21107.28107.12107.22106.731,061,000
Sep 25, 2017107.11107.39107.00107.31106.821,927,000
Sep 22, 2017107.14107.16106.96106.99106.50826,600
Sep 21, 2017106.99107.13106.80106.80106.312,390,000
Sep 20, 2017107.25107.27106.77106.94106.452,397,500
Sep 19, 2017107.30107.35107.12107.15106.66673,300
Sep 18, 2017107.26107.36107.17107.27106.783,032,500
Sep 15, 2017107.57107.69107.38107.69107.201,477,000
Sep 14, 2017107.43107.58107.40107.56107.071,377,700
Sep 13, 2017107.78107.78107.52107.54107.051,590,900
Sep 12, 2017107.85107.85107.66107.76107.273,167,800
Sep 11, 2017108.20108.24108.02108.02107.532,206,200
Sep 08, 2017108.68108.68108.50108.64108.151,249,100
Sep 07, 2017108.35108.81108.35108.72108.234,292,500
Sep 06, 2017108.48108.55108.13108.25107.761,601,500
Sep 05, 2017108.16108.52108.13108.51108.023,054,800
Sep 01, 2017107.96107.99107.70107.76107.273,460,000
Sep 01, 20170.162 Dividend
Aug 31, 2017108.08108.25108.07108.24107.591,023,600
Aug 30, 2017107.99108.13107.99108.07107.421,299,900
Aug 29, 2017108.41108.43108.04108.16107.511,590,200
Aug 28, 2017107.76107.92107.72107.91107.26921,700
Aug 25, 2017107.64107.87107.57107.81107.161,007,500
Aug 24, 2017107.63107.75107.57107.63106.982,520,900
Aug 23, 2017107.66107.80107.57107.80107.151,246,100
Aug 22, 2017107.54107.54107.37107.43106.78984,500
Aug 21, 2017107.60107.71107.56107.64106.99718,800
Aug 18, 2017107.74107.81107.41107.57106.921,235,700
Aug 17, 2017107.21107.59107.17107.55106.901,637,300
Aug 16, 2017106.87107.33106.85107.17106.522,160,100
Aug 15, 2017106.86107.06106.83106.97106.321,146,300
Aug 14, 2017107.34107.45107.25107.29106.641,386,100
Aug 11, 2017107.37107.62107.32107.55106.90911,000
Aug 10, 2017107.24107.47107.22107.43106.781,412,000
Aug 09, 2017107.29107.32107.03107.03106.381,268,000
Aug 08, 2017106.95106.96106.73106.90106.251,277,800
Aug 07, 2017106.88107.00106.82106.99106.34554,100
Aug 04, 2017106.97106.97106.70106.93106.281,266,100
Aug 03, 2017107.07107.25106.98107.22106.571,576,200
Aug 02, 2017106.90107.05106.84106.85106.21516,100
Aug 01, 2017106.52106.99106.47106.95106.301,958,300
Aug 01, 20170.165 Dividend
Jul 31, 2017106.76106.86106.69106.85106.04921,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...