iShares 7-10 Year Treasury Bond ETF (IEF)

93.88
+0.08 (0.09%)
NASDAQ· Last Trade: May 25th, 5:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202693.9693.9993.6393.886,322,60993.88
5/21/202693.4793.8393.3193.807,762,27193.80
5/20/202693.1793.8193.1593.7414,892,72893.74
5/19/202693.1393.2792.9493.1110,069,81293.11
5/18/202693.6293.7593.3493.478,418,00993.47
5/15/202693.7293.7593.4993.5112,498,68793.51
5/14/202694.5494.5694.2594.265,165,02794.26
5/13/202694.3094.3894.1194.323,459,14894.32
5/12/202694.4294.4394.3094.325,686,73694.32
5/11/202694.8694.8894.6494.644,025,42994.64
5/08/202695.0495.0994.9294.963,253,84094.96
5/07/202695.1895.1894.6994.715,608,46494.71
5/06/202694.9395.0394.8695.009,031,16795.00
5/05/202694.5094.6494.4794.5311,281,88794.53
5/04/202694.5894.6094.2294.396,593,98294.39
5/01/202694.6995.0494.6294.745,359,32594.74
4/30/202695.0495.0994.8694.9810,382,41094.98
4/29/202695.0395.0394.6994.807,199,82594.80
4/28/202695.1995.2795.1295.254,867,43395.25
4/27/202695.4295.5395.2895.344,055,52495.34
4/24/202695.2995.5995.2195.565,490,00795.56
4/23/202695.5695.6395.1995.376,795,11395.37
4/22/202695.6895.7195.5095.524,121,40995.52
4/21/202695.6995.7595.4195.424,872,99695.42
4/20/202695.9195.9295.7195.843,868,87095.84
4/17/202695.8996.0595.8395.936,913,07295.93
4/16/202695.6795.6995.3895.416,618,98395.41
4/15/202695.6995.7095.5095.585,593,16995.58
4/14/202695.4395.8095.4195.795,239,65595.79
4/13/202695.2795.4995.1795.484,312,21495.48
4/10/202695.4395.4695.2595.274,404,82595.27
4/09/202695.3795.6595.2295.4311,066,04795.43
4/08/202695.7295.7395.3795.4612,107,38395.46
4/07/202695.0795.2994.7695.256,726,45195.25
4/06/202695.0095.1894.9195.016,104,94195.01
4/02/202695.0395.3995.0195.2613,171,76395.26
4/01/202695.0895.2995.0295.0413,557,55095.04
3/31/202695.5495.6795.3595.4418,649,72095.12
3/30/202695.2095.3995.1395.2715,429,85594.95
3/27/202694.3794.7894.3694.6011,402,03794.29
3/26/202695.0195.1394.5994.5912,889,35094.28
3/25/202695.2995.3995.1495.3615,939,20295.04
3/24/202694.7995.0894.6294.8619,785,59294.54
3/23/202695.0095.4394.8995.1828,336,06394.86
3/20/202695.3195.3394.8494.8820,761,89794.56
3/19/202695.4995.8895.4895.7418,464,83195.42
3/18/202696.0596.1295.7395.7513,049,00095.43
3/17/202696.1796.2896.1396.197,206,54995.87
3/16/202695.9896.0695.8696.029,103,33295.70
3/13/202695.8495.9295.5595.5911,839,93395.27
3/12/202695.8595.9895.5895.6911,399,31695.37
3/11/202696.2596.3195.9796.0012,198,29595.68
3/10/202696.6996.7796.4196.4410,571,49996.12
3/09/202696.3696.8096.2596.7512,109,47196.43
3/06/202696.2296.7396.1796.4512,758,22396.13
3/05/202696.4596.5896.3996.5112,599,65196.19
3/04/202696.9796.9896.7996.8112,535,50696.49
3/03/202696.6797.1596.6497.0113,706,43996.69
3/02/202697.3897.3996.9597.1217,708,89296.80
2/27/202697.8898.0597.8397.999,970,44897.38
2/26/202697.4297.6097.4297.608,177,31396.99