iShares 7-10 Year Treasury Bond ETF (IEF)

96.00
-0.44 (-0.46%)
NASDAQ · Last Trade: Mar 12th, 3:34 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202696.2596.3195.9796.0012,198,29596.00
3/10/202696.6996.7796.4196.4410,571,49996.44
3/09/202696.3696.8096.2596.7512,109,47196.75
3/06/202696.2296.7396.1796.4512,758,22396.45
3/05/202696.4596.5896.3996.5112,599,65196.51
3/04/202696.9796.9896.7996.8112,535,50696.81
3/03/202696.6797.1596.6497.0113,706,43997.01
3/02/202697.3897.3996.9597.1217,708,89297.12
2/27/202697.8898.0597.8397.999,970,44897.99
2/26/202697.4297.6097.4297.608,177,31397.60
2/25/202697.2797.4297.2797.348,762,66597.34
2/24/202697.4397.4797.3397.429,493,28897.42
2/23/202697.1797.5397.1797.449,862,86997.44
2/20/202697.1397.1496.8997.0911,200,36397.09
2/19/202696.9697.1496.9497.094,992,98397.09
2/18/202697.0397.0996.9797.007,778,81797.00
2/17/202697.2597.3197.1597.208,622,60397.20
2/13/202697.1297.2697.0997.2111,681,53997.21
2/12/202696.4096.8596.3996.8313,095,06796.83
2/11/202696.1796.4596.1696.249,106,06196.24
2/10/202696.4396.5596.4196.519,752,29196.51
2/09/202696.0196.1395.9396.098,165,15296.09
2/06/202696.1196.1395.9296.077,759,94396.07
2/05/202695.8096.1095.7096.0712,085,41396.07
2/04/202695.4595.6195.4195.517,268,61495.51
2/03/202695.3995.5795.3795.537,313,85995.53
2/02/202695.6795.7095.4495.448,987,09795.44
1/30/202695.9996.0695.9195.948,238,45895.63
1/29/202695.7996.0995.7896.0011,049,12795.69
1/28/202695.9295.9495.7295.9017,031,88495.59
1/27/202696.0396.1595.9595.989,856,74595.67
1/26/202696.1096.1696.0496.096,803,77595.78
1/23/202695.8395.9795.7595.958,147,51995.64
1/22/202695.6995.8695.6495.7910,207,96795.48
1/21/202695.6595.8495.5695.8011,968,96095.49
1/20/202695.6095.7295.5395.5513,606,09595.24
1/16/202696.2396.2595.9195.9311,979,41395.62
1/15/202696.5096.5296.2896.306,172,55595.99
1/14/202696.3896.6096.3796.507,331,19796.19
1/13/202696.3496.3796.2096.307,622,56495.99
1/12/202696.1496.3096.1296.186,360,70395.87
1/09/202696.1696.3896.0796.3010,277,48995.99
1/08/202696.2296.3196.1896.196,931,71695.88
1/07/202696.5196.5596.3496.487,991,03996.17
1/06/202696.2596.3296.1096.3012,834,11595.99
1/05/202696.2296.3896.1796.378,693,27196.06
1/02/202696.2996.2996.0796.086,611,76395.77
12/31/202596.3496.4796.1596.166,802,18895.85
12/30/202596.4496.5696.4096.484,108,57196.17
12/29/202596.5596.6096.4596.585,034,63296.27
12/26/202596.4996.5196.3396.443,491,56496.13
12/24/202596.2296.3696.1796.353,967,72496.04
12/23/202595.9396.1395.8896.105,093,91795.79
12/22/202596.1696.1996.0896.144,672,80395.83
12/19/202596.3096.3996.2096.245,806,63095.93
12/18/202596.7796.8396.6496.777,357,55996.14
12/17/202596.4296.5796.4096.525,670,76995.89
12/16/202596.2496.5696.2296.547,456,43695.91
12/15/202596.4196.5096.2596.276,117,01495.65
12/12/202596.1996.2796.1796.198,348,98795.57