Home

iShares 7-10 Year Treasury Bond ETF (IEF)

94.76
-0.33 (-0.35%)
NASDAQ · Last Trade: Jul 5th, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares 7-10 Year Treasury Bond ETF (IEF)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202594.8094.8694.6494.767,398,90294.76
7/02/202594.9995.1494.9395.096,026,24095.09
7/01/202595.4295.5195.1295.2910,659,83695.29
6/30/202595.6095.8195.4695.7710,542,38895.77
6/27/202595.3995.6895.3395.398,402,39195.39
6/26/202595.4895.6495.3495.647,131,91695.64
6/25/202595.0895.3494.9895.306,393,26595.30
6/24/202594.8495.3194.8095.267,694,53495.26
6/23/202594.8795.2394.8094.939,310,28794.93
6/20/202594.3594.7494.2894.606,261,86694.60
6/18/202594.6494.8494.3894.546,732,48394.54
6/17/202594.2694.5294.1194.485,285,12194.48
6/16/202594.1894.3894.0094.027,508,52694.02
6/13/202594.4394.5094.0494.299,195,18894.29
6/12/202594.5994.6494.4294.647,795,10394.64
6/11/202594.0294.2793.9494.236,594,90594.23
6/10/202593.9894.0293.7493.845,578,72993.84
6/09/202593.5193.8093.5193.686,061,41793.68
6/06/202593.7893.8693.4793.517,624,38093.51
6/05/202594.5494.6694.2394.268,763,04194.26
6/04/202594.2194.6294.1394.5410,116,09394.54
6/03/202594.0794.2093.7793.858,507,35093.85
6/02/202594.0094.1493.7893.9413,340,20393.94
5/30/202594.3694.6294.3094.5710,268,59694.26
5/29/202594.1494.3894.1094.299,681,50293.98
5/28/202593.9694.0493.7993.908,590,64493.59
5/27/202593.9794.2693.8794.1610,834,15193.85
5/23/202593.9193.9293.6493.779,860,81293.46
5/22/202593.1893.5493.0693.5010,981,57893.19
5/21/202593.4393.5693.0393.1511,383,46592.84
5/20/202593.6793.8793.5393.808,927,80693.49
5/19/202593.4393.9493.3993.9211,705,01893.61
5/16/202594.3194.3393.9693.976,819,22793.66
5/15/202593.7293.9993.5993.949,024,66593.63
5/14/202593.6493.7193.2793.336,994,45493.02
5/13/202593.8793.9293.5393.6813,166,33693.37
5/12/202593.7393.9793.7393.759,483,74193.44
5/09/202594.4494.6194.3294.353,698,70094.04
5/08/202594.9694.9794.2694.286,409,03393.97
5/07/202594.8795.1494.8595.029,471,27094.71
5/06/202594.4994.7994.4094.776,080,22794.46
5/05/202594.6794.6894.3394.5310,089,54094.22
5/02/202594.8594.9994.5494.709,331,62294.39
5/01/202595.8895.8995.1595.3413,697,65695.03
4/30/202595.9096.1695.8096.0713,923,19895.44
4/29/202595.5495.9395.5395.925,350,36195.29
4/28/202595.1095.6295.0795.594,950,43994.97
4/25/202595.1195.2894.9795.215,341,35094.59
4/24/202594.7294.8894.6294.857,308,84794.23
4/23/202595.0495.2294.2294.348,040,86393.72
4/22/202594.4294.4494.2394.245,232,96693.63
4/21/202594.4094.7594.1594.174,901,24593.56
4/17/202594.9094.9994.5994.686,997,14294.06
4/16/202594.6695.0894.4694.958,706,34294.33
4/15/202594.2594.7694.2394.547,708,15493.92
4/14/202593.9294.3693.8094.2612,631,40793.64
4/11/202593.4793.7392.7993.5155,446,58492.90
4/10/202594.5294.7893.9994.0412,093,50893.43
4/09/202594.2394.6893.6194.6324,382,88894.01
4/08/202594.9095.5894.8894.9319,502,58394.31
4/07/202596.4996.6695.3895.4168,669,87794.79