Quantcast

iShares 7-10 Year Treasury Bond ETF Historical Stock Prices

IEF 
$104.82
*  
0.13
0.12%
Get IEF Alerts
*Delayed - data as of Mar. 19, 2019 10:32 ET  -  Find a broker to begin trading IEF now
Exchange:NASDAQ

Community Rating:
View:    IEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:32 104.79 104.84 104.75 104.82 433,321
03/18/2019 104.99 105.08 104.94 104.95 4,166,201
03/15/2019 105.08 105.17 104.97 105.09 7,844,642
03/14/2019 104.86 104.905 104.65 104.76 2,514,646
03/13/2019 104.84 104.94 104.8 104.91 1,714,980
03/12/2019 104.74 105 104.7 104.95 4,942,779
03/11/2019 104.73 104.73 104.565 104.66 4,654,133
03/08/2019 104.69 104.83 104.58 104.74 5,211,967
03/07/2019 104.44 104.67 104.43 104.59 4,822,864
03/06/2019 103.99 104.285 103.99 104.24 2,401,564
03/05/2019 103.77 103.96 103.695 103.95 2,112,204
03/04/2019 103.73 103.9493 103.66 103.89 3,506,592
03/01/2019 103.74 103.85 103.57 103.57 9,003,040
02/28/2019 104.34 104.35 104.06 104.11 4,949,933
02/27/2019 104.57 104.58 104.3 104.38 2,530,612
02/26/2019 104.75 104.79 104.6 104.75 2,647,726
02/25/2019 104.43 104.5 104.36 104.44 2,849,605
02/22/2019 104.5 104.715 104.46 104.6 3,351,041
02/21/2019 104.3 104.34 104.22 104.29 4,140,206
02/20/2019 104.62 104.7 104.52 104.6 4,751,098
02/19/2019 104.63 104.695 104.55 104.62 8,557,378
02/15/2019 104.35 104.465 104.34 104.44 6,878,987
02/14/2019 104.61 104.615 104.41 104.54 10,568,670
02/13/2019 104.07 104.17 104 104.05 3,772,135
02/12/2019 104.38 104.39 104.215 104.31 3,305,304
02/11/2019 104.45 104.54 104.37 104.45 2,637,191
02/08/2019 104.63 104.73 104.59 104.61 2,602,723
02/07/2019 104.42 104.55 104.348 104.47 6,937,372
02/06/2019 104.28 104.285 104.07 104.13 3,489,763
02/05/2019 104 104.178 103.99 104.05 3,331,094
02/04/2019 103.97 103.97 103.81 103.87 7,283,506
02/01/2019 104.47 104.49 104.09 104.1 9,191,931
01/31/2019 104.64 104.93 104.61 104.88 10,206,450
01/30/2019 104.05 104.43 103.96 104.4 5,788,324
01/29/2019 103.94 104.16 103.93 104.16 2,836,679
01/28/2019 103.79 103.98 103.79 103.86 3,116,083
01/25/2019 103.89 103.94 103.73 103.83 2,763,332
01/24/2019 104.06 104.18 103.975 104.07 5,233,200
01/23/2019 103.61 103.85 103.575 103.74 3,507,319
01/22/2019 103.72 103.91 103.67 103.79 5,814,417
01/18/2019 103.61 103.72 103.35 103.43 6,617,519
01/17/2019 103.9 103.95 103.675 103.76 5,328,050
01/16/2019 103.89 104 103.805 103.95 4,820,794
01/15/2019 104.29 104.29 103.9712 104.01 4,148,048
01/14/2019 104.21 104.285 104.05 104.11 3,090,149
01/11/2019 104.14 104.26 104.07 104.17 3,825,731
01/10/2019 104.07 104.135 103.79 103.86 14,412,990
01/09/2019 103.84 103.99 103.77 103.91 3,248,650
01/08/2019 104 104.09 103.85 103.85 6,879,507
01/07/2019 104.52 104.565 104.07 104.11 5,459,196
01/04/2019 104.55 104.5872 104.27 104.4 6,616,700
01/03/2019 104.46 105.315 104.44 105.25 10,616,680
01/02/2019 104.31 104.43 104.18 104.42 18,668,520
12/31/2018 103.69 104.66 103.63 104.2 7,227,495
12/28/2018 103.42 103.82 103.385 103.81 4,542,620
12/27/2018 103.43 103.63 103.23 103.25 4,602,088
12/26/2018 103.47 103.62 102.95 102.99 5,477,738
12/24/2018 103.38 103.49 103.2631 103.48 6,372,964
12/21/2018 103.2 103.23 103.055 103.22 4,918,611
12/20/2018 103.45 103.465 103.09 103.13 8,745,162
12/19/2018 103.01 103.48 102.78 103.26 7,710,856
12/18/2018 102.75 102.95 102.68 102.9 4,461,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IEF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio