iShares 7-10 Year Treasury Bond ETF (IEF)

93.28
+0.03 (0.03%)
NASDAQ· Last Trade: Aug 5th, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202693.1593.2793.1093.255,461,57093.25
8/03/202692.8092.8792.6992.825,757,91292.82
7/31/202692.9892.9892.7392.958,490,12092.95
7/30/202693.2493.3193.1193.213,973,39493.21
7/29/202693.4193.5393.1693.175,392,51493.17
7/28/202693.3793.6693.3793.563,322,86493.56
7/27/202693.2193.3593.1493.284,046,54093.28
7/24/202692.9993.2292.9493.035,092,96893.03
7/23/202692.8092.9092.7692.855,002,39192.85
7/22/202693.2893.2993.0893.103,428,19993.10
7/21/202693.4093.4293.2593.312,786,07993.31
7/20/202693.7493.7693.4493.543,784,79293.54
7/17/202693.9694.0993.8293.847,561,33893.84
7/16/202693.5893.7593.5493.724,840,83293.72
7/15/202693.6493.8793.6493.786,735,36093.78
7/14/202693.6093.7893.4693.555,315,95493.55
7/13/202693.5093.5293.2693.295,768,75293.29
7/10/202693.7493.7893.5893.636,507,72893.63
7/09/202693.5993.8593.5993.713,223,11693.71
7/08/202693.5393.5993.3693.515,509,24293.51
7/07/202694.0094.0293.6993.705,811,98093.70
7/06/202694.1494.1994.0394.184,600,56794.18
7/02/202694.0994.2694.0394.127,607,17094.12
7/01/202694.0494.2094.0094.037,890,39594.03
6/30/202694.8894.9094.5594.578,033,99094.26
6/29/202694.9895.0794.9395.065,901,70394.75
6/26/202694.8395.0894.8395.035,584,09394.72
6/25/202694.8695.0294.7894.795,630,52094.48
6/24/202694.5794.7894.5694.735,179,93394.42
6/23/202694.1694.2594.0994.126,504,62293.81
6/22/202694.1194.1393.9794.004,572,48493.69
6/18/202694.4394.6094.3394.366,836,46694.05
6/17/202694.5394.5894.0194.0211,508,12193.71
6/16/202694.3894.6294.3594.524,675,03394.21
6/15/202694.3994.4794.2694.284,982,06993.97
6/12/202694.1694.2794.0294.188,863,58193.87
6/11/202693.8194.3893.7594.3411,280,92194.03
6/10/202693.8293.9093.5993.695,800,64193.38
6/09/202693.7193.8493.6793.788,006,71093.47
6/08/202693.8093.8693.5293.525,452,21793.21
6/05/202693.7193.7993.5993.629,881,05793.31
6/04/202694.2094.2894.0994.124,417,16593.81
6/03/202693.9994.1093.9194.007,056,51293.69
6/02/202694.3394.3394.1694.2415,423,66293.93
6/01/202693.9194.2093.8194.178,054,11893.86
5/29/202694.6494.7494.5394.659,639,85294.02
5/28/202694.3594.6794.2894.545,938,28693.91
5/27/202694.3594.4894.2994.325,958,89293.69
5/26/202694.3494.3594.1394.285,494,43193.66
5/22/202693.9693.9993.6393.886,322,60993.26
5/21/202693.4793.8393.3193.807,762,27193.18
5/20/202693.1793.8193.1593.7414,892,72893.12
5/19/202693.1393.2792.9493.1110,069,81292.49
5/18/202693.6293.7593.3493.478,418,00992.85
5/15/202693.7293.7593.4993.5112,498,68792.89
5/14/202694.5494.5694.2594.265,165,02793.64
5/13/202694.3094.3894.1194.323,459,14893.69
5/12/202694.4294.4394.3094.325,686,73693.69
5/11/202694.8694.8894.6494.644,025,42994.01
5/08/202695.0495.0994.9294.963,253,84094.33
5/07/202695.1895.1894.6994.715,608,46494.08
5/06/202694.9395.0394.8695.009,031,16794.37
5/05/202694.5094.6494.4794.5311,281,88793.90