iShares 7-10 Year Treasury Bond ETF (IEF)

96.30
+0.11 (0.11%)
NASDAQ · Last Trade: Jan 11th, 9:58 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202696.1696.3896.0796.3010,277,48996.30
1/08/202696.2296.3196.1896.196,931,71696.19
1/07/202696.5196.5596.3496.487,991,03996.48
1/06/202696.2596.3296.1096.3012,834,11596.30
1/05/202696.2296.3896.1796.378,693,27196.37
1/02/202696.2996.2996.0796.086,611,76396.08
12/31/202596.3496.4796.1596.166,802,18896.16
12/30/202596.4496.5696.4096.484,108,57196.48
12/29/202596.5596.6096.4596.585,034,63296.58
12/26/202596.4996.5196.3396.443,491,56496.44
12/24/202596.2296.3696.1796.353,967,72496.35
12/23/202595.9396.1395.8896.105,093,91796.10
12/22/202596.1696.1996.0896.144,672,80396.14
12/19/202596.3096.3996.2096.245,806,63096.24
12/18/202596.7796.8396.6496.777,357,55996.46
12/17/202596.4296.5796.4096.525,670,76996.21
12/16/202596.2496.5696.2296.547,456,43696.23
12/15/202596.4196.5096.2596.276,117,01495.96
12/12/202596.1996.2796.1796.198,348,98795.88
12/11/202596.6896.7396.4296.458,672,83296.14
12/10/202596.0896.4796.0896.4413,361,57696.13
12/09/202596.4096.4196.1196.138,508,34895.82
12/08/202596.4196.4296.0996.2714,727,77695.96
12/05/202596.6996.7096.4296.479,119,30096.16
12/04/202596.8296.8396.6296.678,928,92496.36
12/03/202596.9397.0396.8196.976,854,51396.66
12/02/202596.6696.8196.6096.777,317,27496.46
12/01/202596.7796.8396.6896.699,898,14596.38
11/28/202597.6397.6597.3997.507,798,03796.90
11/26/202597.4897.6797.3397.677,747,14997.07
11/25/202597.4497.7097.4397.599,192,17696.99
11/24/202597.2997.3697.1897.346,903,30996.74
11/21/202597.1997.2397.0097.1912,551,12596.59
11/20/202596.7496.9496.6996.879,075,47296.27
11/19/202596.8196.8696.6096.6413,075,33396.04
11/18/202596.8496.9396.5796.718,767,37396.11
11/17/202596.5496.6296.4996.556,648,53795.95
11/14/202596.8896.9396.4296.4411,288,46395.84
11/13/202596.6596.8096.6096.6046,965,32496.00
11/12/202596.8196.9596.7896.887,188,16796.28
11/11/202596.8196.8996.7296.864,937,21196.26
11/10/202596.5796.6596.5196.569,097,35395.96
11/07/202596.5696.8696.5596.6911,460,28896.09
11/06/202596.5296.7296.5196.657,665,01796.05
11/05/202596.4596.4796.1396.1611,747,85595.57
11/04/202596.5796.6796.5596.626,117,14196.02
11/03/202596.4296.5696.3796.508,012,50695.90
10/31/202596.8796.9596.7996.859,739,90495.95
10/30/202596.6796.9696.6596.818,958,91795.91
10/29/202597.5397.5396.9096.9511,222,54496.05
10/28/202597.4397.6397.4397.585,539,62996.67
10/27/202597.3497.4997.2097.497,272,52596.58
10/24/202597.5297.5497.3397.497,555,39096.58
10/23/202597.5297.5897.3897.406,138,24396.49
10/22/202597.6597.7797.5697.726,523,61496.81
10/21/202597.6997.7797.6397.707,640,84796.79
10/20/202597.4597.5397.3797.5210,437,92596.61
10/17/202597.4697.4897.2797.3912,491,03096.48
10/16/202597.0297.5997.0097.5511,627,17696.64
10/15/202597.2197.3397.0297.107,769,31696.20
10/14/202597.0697.2496.9897.217,650,59496.31
10/13/202596.9096.9896.7896.965,607,59096.06