NASDAQ:IEF
iShares 7-10 Year Treasury Bond ETF Price (Quote)
$92.78
+0.240 (+0.259%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IEF stock ended at $92.78. This is 0.259% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.345% from a day low at $92.70 to a day high of $93.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 25, 2019 | $107.46 | $107.65 | $107.38 | $107.51 | 5 251 008 |
| Jun 24, 2019 | $107.17 | $107.37 | $107.14 | $107.35 | 3 046 256 |
| Jun 21, 2019 | $107.16 | $107.20 | $106.89 | $106.98 | 4 305 194 |
| Jun 20, 2019 | $107.46 | $107.70 | $107.39 | $107.42 | 4 575 008 |
| Jun 19, 2019 | $106.72 | $107.33 | $106.65 | $107.24 | 4 541 492 |
| Jun 18, 2019 | $107.18 | $107.23 | $106.85 | $106.95 | 4 564 921 |
| Jun 17, 2019 | $106.74 | $106.82 | $106.62 | $106.74 | 3 038 808 |
| Jun 14, 2019 | $106.61 | $106.82 | $106.60 | $106.76 | 3 880 735 |
| Jun 13, 2019 | $106.52 | $106.77 | $106.50 | $106.68 | 1 684 700 |
| Jun 12, 2019 | $106.22 | $106.44 | $106.21 | $106.42 | 2 062 847 |
| Jun 11, 2019 | $106.08 | $106.22 | $106.04 | $106.15 | 2 735 811 |
| Jun 10, 2019 | $106.31 | $106.33 | $106.13 | $106.14 | 6 071 237 |
| Jun 07, 2019 | $106.84 | $106.86 | $106.59 | $106.67 | 2 805 926 |
| Jun 06, 2019 | $106.36 | $106.55 | $106.19 | $106.25 | 2 392 398 |
| Jun 05, 2019 | $106.41 | $106.58 | $106.21 | $106.27 | 7 712 307 |
| Jun 04, 2019 | $106.21 | $106.44 | $106.05 | $106.27 | 5 503 215 |
| Jun 03, 2019 | $106.33 | $106.78 | $106.22 | $106.66 | 23 830 907 |
| May 31, 2019 | $105.81 | $106.19 | $105.75 | $106.15 | 6 020 621 |
| May 30, 2019 | $105.13 | $105.50 | $104.99 | $105.45 | 3 461 100 |
| May 29, 2019 | $105.36 | $105.50 | $105.05 | $105.07 | 5 251 806 |
| May 28, 2019 | $104.90 | $105.11 | $104.81 | $105.11 | 7 038 954 |
| May 24, 2019 | $104.61 | $104.65 | $104.52 | $104.65 | 2 422 769 |
| May 23, 2019 | $104.30 | $104.84 | $104.30 | $104.68 | 6 184 489 |
| May 22, 2019 | $103.90 | $104.10 | $103.87 | $104.05 | 3 561 928 |
| May 21, 2019 | $103.79 | $103.83 | $103.65 | $103.74 | 2 675 307 |
