Canada markets open in 8 hours 3 minutes

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
91.52+0.36 (+0.40%)
At close: 04:00PM EDT
91.41 -0.11 (-0.12%)
After hours: 06:08PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202491.4391.8691.1991.5291.5212,392,500
May 01, 20240.271 Dividend
Apr 30, 202491.5191.6591.3591.4391.167,516,700
Apr 29, 202491.7091.8891.6291.8691.594,846,500
Apr 26, 202491.4591.6391.4291.4991.225,432,600
Apr 25, 202491.0991.3391.0291.2490.975,784,300
Apr 24, 202491.6691.6991.4491.5991.327,567,400
Apr 23, 202491.6392.1091.5491.8791.608,319,800
Apr 22, 202491.5791.8291.5591.7591.484,002,900
Apr 19, 202491.8491.8691.6491.7491.476,125,000
Apr 18, 202491.8591.8591.5091.6291.356,964,500
Apr 17, 202491.6992.0191.5491.9491.6710,515,400
Apr 16, 202491.3291.5391.1891.3691.0912,027,200
Apr 15, 202491.6891.7491.3591.7291.4512,315,300
Apr 12, 202492.4192.5692.3192.3192.0411,632,700
Apr 11, 202492.2392.2791.8191.9391.669,371,400
Apr 10, 202492.5192.5791.9292.0691.7914,993,700
Apr 09, 202493.2093.3893.2093.3093.025,161,300
Apr 08, 202492.9193.0692.8192.9392.657,115,100
Apr 05, 202493.2593.5493.1393.1492.866,319,600
Apr 04, 202493.6493.7893.3893.7693.486,960,500
Apr 03, 202492.9593.4492.8693.4493.1612,908,000
Apr 02, 202493.1193.3793.0293.3393.057,214,900
Apr 01, 202493.9993.9993.4693.5393.2510,854,000
Apr 01, 20240.276 Dividend
Mar 28, 202494.5494.7794.4894.6694.107,561,400
Mar 27, 202494.5094.7994.4994.7594.194,838,500
Mar 26, 202494.2294.4194.1194.3993.845,477,600
Mar 25, 202494.4194.4194.1994.2593.704,488,900
Mar 22, 202494.5694.5694.4194.5093.956,031,500
Mar 21, 202494.2194.2893.9694.0493.498,271,200
Mar 20, 202493.9194.3593.7094.0393.4810,190,800
Mar 19, 202493.7393.9493.6793.8193.265,470,300
Mar 18, 202493.6293.7093.4593.5492.995,319,700
Mar 15, 202493.7493.8293.6393.6593.106,571,000
Mar 14, 202494.1694.1793.7993.8193.2610,055,900
Mar 13, 202494.5894.6594.4794.5193.969,708,400
Mar 12, 202494.8494.8794.6194.7294.166,556,500
Mar 11, 202495.2695.2995.0295.1194.555,568,200
Mar 08, 202495.3295.3995.1595.2394.678,071,400
Mar 07, 202495.1995.2294.9295.1694.608,420,900
Mar 06, 202494.9495.1994.8995.0094.449,499,200
Mar 05, 202494.6794.9494.5694.7794.217,673,100
Mar 04, 202494.0894.2994.0794.1993.646,641,600
Mar 01, 202493.8594.4693.6294.4093.8511,852,900
Mar 01, 20240.249 Dividend
Feb 29, 202494.1094.3394.0894.2293.4211,919,200
Feb 28, 202493.8094.0393.7494.0393.235,293,600
Feb 27, 202493.7693.9293.6393.6992.897,540,600
Feb 26, 202494.0594.0693.6893.9093.106,417,200
Feb 23, 202493.6494.1193.6494.0493.246,426,700
Feb 22, 202493.5793.7993.4493.6192.818,688,500
Feb 21, 202493.9794.0293.5493.6092.806,448,800
Feb 20, 202493.9394.1293.8993.9093.108,286,300
Feb 16, 202493.6093.7993.5593.7492.947,095,800
Feb 15, 202494.3094.4094.0394.1593.356,788,300
Feb 14, 202493.6494.0693.6493.8993.098,979,600
Feb 13, 202493.8893.9793.5293.5492.7511,978,400
Feb 12, 202494.5794.6994.4094.5893.787,023,600
Feb 09, 202494.4394.5794.4094.4993.698,492,500
Feb 08, 202494.7694.8494.5794.6693.867,808,000
Feb 07, 202494.9795.3594.9494.9794.168,619,800
Feb 06, 202494.7495.2394.7195.1494.339,327,000
Feb 05, 202494.9094.9994.5394.6393.8312,147,700
Feb 02, 202495.7495.9095.3895.5694.7513,806,100
Feb 01, 202496.6097.1196.3496.8296.0033,372,900
Feb 01, 20240.236 Dividend
Jan 31, 202496.0996.4895.9996.4695.4115,778,300
Jan 30, 202495.6995.7495.1595.6694.627,265,800
Jan 29, 202495.2595.6295.1895.5394.496,947,500
Jan 26, 202495.0595.0594.8494.9693.929,134,600
Jan 25, 202495.0595.1694.9095.1394.0911,588,100
Jan 24, 202495.3495.3794.6694.7293.699,718,000
Jan 23, 202495.0095.0294.8794.9993.956,428,600
Jan 22, 202495.2895.3995.1595.2394.199,831,500
Jan 19, 202494.7894.9694.5494.9493.9017,711,100
Jan 18, 202495.1095.1794.8394.9393.898,910,100
Jan 17, 202495.1795.2394.9595.1494.109,170,700
Jan 16, 202495.8495.9695.3295.4594.419,847,100
Jan 12, 202496.2396.4896.0296.2395.188,463,700
Jan 11, 202495.6096.0495.4895.9794.9210,305,400
Jan 10, 202495.7995.8695.4495.4694.429,212,700
Jan 09, 202495.5295.7595.5295.6194.577,360,800
Jan 08, 202495.3995.9695.3695.6594.617,044,700
Jan 05, 202495.3396.0295.2695.3394.2910,001,000
Jan 04, 202495.6995.8395.5895.6894.637,354,800
Jan 03, 202495.6196.3495.5396.2695.2111,040,500
Jan 02, 202495.9496.1595.9296.0394.989,444,000
Dec 29, 202396.3596.6496.2996.3995.347,820,200
Dec 28, 202396.8096.9696.5396.6395.574,858,500
Dec 27, 202396.6697.0496.5997.0095.947,362,400
Dec 26, 202396.1596.3496.1396.2595.203,342,500
Dec 22, 202396.4696.4896.0596.1995.144,956,400
Dec 21, 202396.6496.7096.1596.2895.238,939,700
Dec 20, 202396.1896.4995.9896.4395.3812,659,100
Dec 19, 202395.9496.1495.8995.9694.919,047,100
Dec 18, 202395.8195.8295.6395.7894.738,634,100
Dec 15, 202395.8996.1595.8495.9994.949,405,600
Dec 14, 202395.7796.2795.7296.0795.0232,373,200
Dec 14, 20230.282 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...