Home

iShares 7-10 Year Treasury Bond ETF (IEF)

92.86
-0.31 (-0.33%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202593.1793.3293.0893.174,365,63493.17
1/29/202593.1893.2592.7092.974,918,40492.97
1/28/202592.8493.1092.7893.083,906,62593.08
1/27/202593.0893.1592.8693.074,296,45293.07
1/24/202592.2592.5892.1992.474,468,72492.47
1/23/202592.1392.3592.1392.284,860,94192.28
1/22/202592.7292.7392.4192.523,656,35492.52
1/21/202592.7592.8392.6192.764,427,27092.76
1/17/202592.5292.5892.3692.453,912,84292.45
1/16/202592.0892.5891.9592.387,680,34492.38
1/15/202592.1392.2391.9792.167,845,90592.16
1/14/202591.2191.2891.0891.204,367,18491.20
1/13/202591.2891.3191.0891.175,088,17591.17
1/10/202591.4691.6391.2391.338,210,91691.33
1/08/202591.7192.0291.6992.006,403,12292.00
1/07/202592.1492.2191.7591.845,524,41191.84
1/06/202592.2492.3392.0692.263,894,59092.26
1/03/202592.6092.6792.3292.352,863,72992.35
1/02/202592.6592.7892.3192.505,034,78092.50
12/31/202492.620.0092.6292.45092.45
12/30/202492.5392.6792.5292.624,790,54892.62
12/27/202492.2692.3992.0692.083,792,54892.08
12/26/202491.9692.3691.9292.323,703,26292.32
12/24/202492.0192.2691.9792.253,076,14192.25
12/23/202492.5492.5892.1392.205,953,90092.20
12/20/202492.7592.9092.5992.616,070,89192.61
12/19/202492.3892.4492.1192.279,269,58592.27
12/18/202493.4093.5292.6292.6911,552,91592.69
12/17/202493.7093.8793.6793.724,880,43493.41
12/16/202493.8693.8793.6293.724,610,82893.41
12/13/202493.9894.0093.6493.695,230,10593.38
12/12/202494.3894.4694.1094.134,518,03593.82
12/11/202494.9195.0094.4694.496,452,81894.18
12/10/202494.7494.8494.6594.773,543,36894.46
12/09/202495.1495.1694.9494.944,302,24594.63
12/06/202495.3695.4295.0695.276,880,17594.96
12/05/202494.7095.0394.7094.975,255,63494.66
12/04/202494.3895.0194.3494.985,908,76994.67
12/03/202494.9995.0394.5694.625,364,77794.31
12/02/202494.6195.0194.5094.895,950,62494.58
11/29/202495.1395.2095.0095.195,136,17194.59
11/27/202494.7994.9294.5994.795,587,57394.19
11/26/202494.4194.4494.2294.415,092,16593.81
11/25/202494.4694.6494.3194.617,716,03594.01
11/22/202493.6793.7293.5093.605,373,88293.01
11/21/202493.6693.8393.4293.545,098,23792.95
11/20/202493.4793.7693.4493.595,752,92793.00
11/19/202493.8293.8893.6993.734,951,52993.14
11/18/202493.2893.5993.1793.534,788,17692.94
11/15/202493.1093.6392.9093.3216,794,17492.73
11/14/202493.4493.6693.1793.287,510,02092.69
11/13/202493.7793.7893.1793.296,704,02692.70
11/12/202493.5793.7693.2393.358,037,62292.76
11/11/202493.9293.9693.7893.943,979,98093.34
11/08/202494.2094.4794.0994.2012,335,29193.60
11/07/202493.6394.1793.5894.0015,673,96293.40
11/06/202493.0493.5193.0193.2515,261,35892.66
11/05/202494.0594.3393.7394.228,116,72993.62
11/04/202494.3294.4493.9994.178,193,54493.57
11/01/202494.3694.4693.6493.6715,716,97393.08