Home

iShares 7-10 Year Treasury Bond ETF (IEF)

93.79
+0.28 (0.29%)
NASDAQ · Last Trade: Jun 9th, 2:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/30/202594.3694.6294.3094.5710,268,59694.57
5/29/202594.1494.3894.1094.299,681,50294.29
5/28/202593.9694.0493.7993.908,590,64493.90
5/27/202593.9794.2693.8794.1610,834,15194.16
5/23/202593.9193.9293.6493.779,860,81293.77
5/22/202593.1893.5493.0693.5010,981,57893.50
5/21/202593.4393.5693.0393.1511,383,46593.15
5/20/202593.6793.8793.5393.808,927,80693.80
5/19/202593.4393.9493.3993.9211,705,01893.92
5/16/202594.3194.3393.9693.976,819,22793.97
5/15/202593.7293.9993.5993.949,024,66593.94
5/14/202593.6493.7193.2793.336,994,45493.33
5/13/202593.8793.9293.5393.6813,166,33693.68
5/12/202593.7393.9793.7393.759,483,74193.75
5/09/202594.4494.6194.3294.353,698,70094.35
5/08/202594.9694.9794.2694.286,409,03394.28
5/07/202594.8795.1494.8595.029,471,27095.02
5/06/202594.4994.7994.4094.776,080,22794.77
5/05/202594.6794.6894.3394.5310,089,54094.53
5/02/202594.8594.9994.5494.709,331,62294.70
5/01/202595.8895.8995.1595.3413,697,65695.34
4/30/202595.9096.1695.8096.0713,923,19895.76
4/29/202595.5495.9395.5395.925,350,36195.61
4/28/202595.1095.6295.0795.594,950,43995.28
4/25/202595.1195.2894.9795.215,341,35094.90
4/24/202594.7294.8894.6294.857,308,84794.54
4/23/202595.0495.2294.2294.348,040,86394.03
4/22/202594.4294.4494.2394.245,232,96693.93
4/21/202594.4094.7594.1594.174,901,24593.86
4/17/202594.9094.9994.5994.686,997,14294.37
4/16/202594.6695.0894.4694.958,706,34294.64
4/15/202594.2594.7694.2394.547,708,15494.23
4/14/202593.9294.3693.8094.2612,631,40793.95
4/11/202593.4793.7392.7993.5155,446,58493.21
4/10/202594.5294.7893.9994.0412,093,50893.73
4/09/202594.2394.6893.6194.6324,382,88894.32
4/08/202594.9095.5894.8894.9319,502,58394.62
4/07/202596.4996.6695.3895.4168,669,87795.10
4/04/202597.2097.5296.5896.7627,006,54896.44
4/03/202596.4196.6496.1896.2918,185,54595.98
4/02/202595.8095.8095.0095.317,631,83295.00
4/01/202595.2795.6695.2795.4018,383,62295.09
3/31/202595.4995.5695.0995.3713,255,89894.76
3/28/202594.7895.1594.7595.096,224,46094.48
3/27/202594.3094.4194.2194.335,085,41293.72
3/26/202594.4794.5694.3394.418,281,70993.80
3/25/202594.4794.7394.4594.636,825,87494.02
3/24/202594.7594.7894.4494.474,823,89993.86
3/21/202595.2595.3495.0095.024,919,59194.41
3/20/202595.4795.4894.9895.104,409,14094.49
3/19/202594.5994.9894.4494.965,854,49894.35
3/18/202594.4294.8394.4194.678,994,63994.06
3/17/202594.6494.8494.4594.566,736,70293.95
3/14/202594.5794.6594.4594.484,390,89193.87
3/13/202594.2994.8594.2094.816,902,45694.20
3/12/202594.4194.6694.3994.437,610,31493.82
3/11/202595.0595.3194.5894.7110,407,28094.10
3/10/202594.9495.2094.8595.057,697,21294.44