Home

iShares 7-10 Year Treasury Bond ETF (IEF)

95.68
+0.78 (0.82%)
NASDAQ · Last Trade: Aug 2nd, 7:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202595.3695.7295.3395.6811,870,21195.68
7/31/202594.9795.1394.8694.9010,334,59094.90
7/30/202594.8295.0894.7594.827,425,83694.82
7/29/202594.6795.1594.6595.157,864,05495.15
7/28/202594.5794.6494.4994.535,073,18194.53
7/25/202594.4994.7494.4594.743,614,07494.74
7/24/202594.3394.6294.3194.525,867,43094.52
7/23/202594.7894.8494.6194.665,073,98794.66
7/22/202594.8395.0694.8195.006,098,09995.00
7/21/202594.7994.9094.6894.735,232,32294.73
7/18/202594.4194.4894.3094.404,035,03794.40
7/17/202594.2294.3394.0694.144,747,20494.14
7/16/202594.0694.2493.9294.1712,776,24694.17
7/15/202594.3994.4093.8693.915,625,69293.91
7/14/202594.3294.4694.1794.285,101,81494.28
7/11/202594.4394.4794.2794.326,004,75894.32
7/10/202594.7494.7894.5794.764,452,02694.76
7/09/202594.4694.8294.4594.816,900,81094.81
7/08/202594.2194.3394.1694.325,282,86494.32
7/07/202594.6194.6294.3894.468,515,05394.46
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
6/30/202595.6095.8195.4695.7710,542,38895.47
6/27/202595.3995.6895.3395.398,402,39195.09
6/26/202595.4895.6495.3495.647,131,91695.34
6/25/202595.0895.3494.9895.306,393,26595.00
6/24/202594.8495.3194.8095.267,694,53494.96
6/23/202594.8795.2394.8094.939,310,28794.63
6/20/202594.3594.7494.2894.606,261,86694.30
6/18/202594.6494.8494.3894.546,732,48394.24
6/17/202594.2694.5294.1194.485,285,12194.18
6/16/202594.1894.3894.0094.027,508,52693.72
6/13/202594.4394.5094.0494.299,195,18893.99
6/12/202594.5994.6494.4294.647,795,10394.34
6/11/202594.0294.2793.9494.236,594,90593.93
6/10/202593.9894.0293.7493.845,578,72993.54
6/09/202593.5193.8093.5193.686,061,41793.38
6/06/202593.7893.8693.4793.517,624,38093.21
6/05/202594.5494.6694.2394.268,763,04193.96
6/04/202594.2194.6294.1394.5410,116,09394.24
6/03/202594.0794.2093.7793.858,507,35093.55
6/02/202594.0094.1493.7893.9413,340,20393.64
5/30/202594.3694.6294.3094.5710,268,59693.96
5/29/202594.1494.3894.1094.299,681,50293.68
5/28/202593.9694.0493.7993.908,590,64493.30
5/27/202593.9794.2693.8794.1610,834,15193.55
5/23/202593.9193.9293.6493.779,860,81293.17
5/22/202593.1893.5493.0693.5010,981,57892.90
5/21/202593.4393.5693.0393.1511,383,46592.55
5/20/202593.6793.8793.5393.808,927,80693.20
5/19/202593.4393.9493.3993.9211,705,01893.32
5/16/202594.3194.3393.9693.976,819,22793.37
5/15/202593.7293.9993.5993.949,024,66593.34
5/14/202593.6493.7193.2793.336,994,45492.73
5/13/202593.8793.9293.5393.6813,166,33693.08
5/12/202593.7393.9793.7393.759,483,74193.15
5/09/202594.4494.6194.3294.353,698,70093.74
5/08/202594.9694.9794.2694.286,409,03393.67
5/07/202594.8795.1494.8595.029,471,27094.41
5/06/202594.4994.7994.4094.776,080,22794.16
5/05/202594.6794.6894.3394.5310,089,54093.92