Australia markets close in 5 hours 55 minutes

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
91.62-0.32 (-0.35%)
At close: 04:00PM EDT
91.62 0.00 (0.00%)
After hours: 06:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202491.8491.8591.5091.6291.626,958,082
17 Apr 202491.6992.0191.5491.9491.9410,515,400
16 Apr 202491.3291.5391.1891.3691.3612,027,200
15 Apr 202491.6891.7491.3591.7291.7212,315,300
12 Apr 202492.4192.5692.3192.3192.3111,632,700
11 Apr 202492.2392.2791.8191.9391.939,371,400
10 Apr 202492.5192.5791.9292.0692.0614,993,700
09 Apr 202493.2093.3893.2093.3093.305,161,300
08 Apr 202492.9193.0692.8192.9392.937,115,100
05 Apr 202493.2593.5493.1393.1493.146,319,600
04 Apr 202493.6493.7893.3893.7693.766,960,500
03 Apr 202492.9593.4492.8693.4493.4412,908,000
02 Apr 202493.1193.3793.0293.3393.337,214,900
01 Apr 202493.9993.9993.4693.5393.5310,854,000
01 Apr 20240.276 Dividend
28 Mar 202494.5494.7794.4894.6694.387,561,400
27 Mar 202494.5094.7994.4994.7594.474,838,500
26 Mar 202494.2294.4194.1194.3994.115,477,600
25 Mar 202494.4194.4194.1994.2593.984,488,900
22 Mar 202494.5694.5694.4194.5094.226,031,500
21 Mar 202494.2194.2893.9694.0493.778,271,200
20 Mar 202493.9194.3593.7094.0393.7610,190,800
19 Mar 202493.7393.9493.6793.8193.545,470,300
18 Mar 202493.6293.7093.4593.5493.275,319,700
15 Mar 202493.7493.8293.6393.6593.386,571,000
14 Mar 202494.1694.1793.7993.8193.5410,055,900
13 Mar 202494.5894.6594.4794.5194.239,708,400
12 Mar 202494.8494.8794.6194.7294.446,556,500
11 Mar 202495.2695.2995.0295.1194.835,568,200
08 Mar 202495.3295.3995.1595.2394.958,071,400
07 Mar 202495.1995.2294.9295.1694.888,420,900
06 Mar 202494.9495.1994.8995.0094.729,499,200
05 Mar 202494.6794.9494.5694.7794.497,673,100
04 Mar 202494.0894.2994.0794.1993.926,641,600
01 Mar 202493.8594.4693.6294.4094.1211,852,900
01 Mar 20240.249 Dividend
29 Feb 202494.1094.3394.0894.2293.7011,919,200
28 Feb 202493.8094.0393.7494.0393.515,293,600
27 Feb 202493.7693.9293.6393.6993.177,540,600
26 Feb 202494.0594.0693.6893.9093.386,417,200
23 Feb 202493.6494.1193.6494.0493.526,426,700
22 Feb 202493.5793.7993.4493.6193.098,688,500
21 Feb 202493.9794.0293.5493.6093.086,448,800
20 Feb 202493.9394.1293.8993.9093.388,286,300
16 Feb 202493.6093.7993.5593.7493.227,095,800
15 Feb 202494.3094.4094.0394.1593.636,788,300
14 Feb 202493.6494.0693.6493.8993.378,979,600
13 Feb 202493.8893.9793.5293.5493.0211,978,400
12 Feb 202494.5794.6994.4094.5894.067,023,600
09 Feb 202494.4394.5794.4094.4993.978,492,500
08 Feb 202494.7694.8494.5794.6694.137,808,000
07 Feb 202494.9795.3594.9494.9794.448,619,800
06 Feb 202494.7495.2394.7195.1494.619,327,000
05 Feb 202494.9094.9994.5394.6394.1012,147,700
02 Feb 202495.7495.9095.3895.5695.0313,806,100
01 Feb 202496.6097.1196.3496.8296.2833,372,900
01 Feb 20240.236 Dividend
31 Jan 202496.0996.4895.9996.4695.6915,778,300
30 Jan 202495.6995.7495.1595.6694.907,265,800
29 Jan 202495.2595.6295.1895.5394.776,947,500
26 Jan 202495.0595.0594.8494.9694.209,134,600
25 Jan 202495.0595.1694.9095.1394.3711,588,100
24 Jan 202495.3495.3794.6694.7293.969,718,000
23 Jan 202495.0095.0294.8794.9994.236,428,600
22 Jan 202495.2895.3995.1595.2394.479,831,500
19 Jan 202494.7894.9694.5494.9494.1817,711,100
18 Jan 202495.1095.1794.8394.9394.178,910,100
17 Jan 202495.1795.2394.9595.1494.389,170,700
16 Jan 202495.8495.9695.3295.4594.699,847,100
12 Jan 202496.2396.4896.0296.2395.468,463,700
11 Jan 202495.6096.0495.4895.9795.2010,305,400
10 Jan 202495.7995.8695.4495.4694.709,212,700
09 Jan 202495.5295.7595.5295.6194.857,360,800
08 Jan 202495.3995.9695.3695.6594.897,044,700
05 Jan 202495.3396.0295.2695.3394.5710,001,000
04 Jan 202495.6995.8395.5895.6894.927,354,800
03 Jan 202495.6196.3495.5396.2695.4911,040,500
02 Jan 202495.9496.1595.9296.0395.269,444,000
29 Dec 202396.3596.6496.2996.3995.627,820,200
28 Dec 202396.8096.9696.5396.6395.864,858,500
27 Dec 202396.6697.0496.5997.0096.237,362,400
26 Dec 202396.1596.3496.1396.2595.483,342,500
22 Dec 202396.4696.4896.0596.1995.424,956,400
21 Dec 202396.6496.7096.1596.2895.518,939,700
20 Dec 202396.1896.4995.9896.4395.6612,659,100
19 Dec 202395.9496.1495.8995.9695.199,047,100
18 Dec 202395.8195.8295.6395.7895.028,634,100
15 Dec 202395.8996.1595.8495.9995.229,405,600
14 Dec 202395.7796.2795.7296.0795.3032,373,200
14 Dec 20230.282 Dividend
13 Dec 202394.4495.6894.3795.5694.5216,155,200
12 Dec 202393.9594.2293.8694.1693.137,248,000
11 Dec 202393.7594.0093.5693.9692.9310,484,600
08 Dec 202394.0394.1593.7393.9592.9213,825,300
07 Dec 202394.5094.8694.4694.5693.5313,730,100
06 Dec 202394.5294.7994.4194.7093.6714,023,400
05 Dec 202394.0594.4193.9994.3193.2825,452,100
04 Dec 202393.6893.8993.4593.6592.6316,402,000
01 Dec 202393.1494.0993.1194.0493.0121,393,200
01 Dec 20230.249 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...