Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.68
+0.78 (0.82%)
Aug 1, 2025, 4:00 PM - Market closed

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202595.3695.7395.3495.6895.680.82%11,870,207
Jul 31, 202594.9795.1394.8694.9094.600.08%10,411,774
Jul 30, 202594.8295.0894.7594.8294.52-0.35%7,426,036
Jul 29, 202594.6795.1594.6595.1594.840.66%7,864,108
Jul 28, 202594.5794.6494.4994.5394.23-0.22%5,073,188
Jul 25, 202594.4994.7494.4594.7494.440.23%3,614,071
Jul 24, 202594.3394.6294.3294.5294.22-0.15%5,867,428
Jul 23, 202594.7894.8494.6194.6694.36-0.36%5,074,057
Jul 22, 202594.8395.0694.8195.0094.690.29%6,098,107
Jul 21, 202594.8094.9094.6894.7394.430.35%5,232,360
Jul 18, 202594.4194.4894.3094.4094.100.28%4,035,035
Jul 17, 202594.2294.3394.0694.1493.84-0.03%4,747,200
Jul 16, 202594.0694.2493.9394.1793.870.28%12,786,255
Jul 15, 202594.3994.4093.8693.9193.61-0.39%5,628,147
Jul 14, 202594.3294.4694.1794.2893.98-0.04%5,101,813
Jul 11, 202594.4494.4794.2794.3294.02-0.46%6,004,749
Jul 10, 202594.7494.7894.5794.7694.46-0.05%4,452,221
Jul 9, 202594.4694.8294.4694.8194.510.52%6,900,789
Jul 8, 202594.2194.3394.1694.3294.02-0.15%5,282,965
Jul 7, 202594.6194.6294.3894.4694.16-0.32%8,518,590
Jul 3, 202594.8094.8694.6494.7694.46-0.35%7,398,883
Jul 2, 202594.9995.1494.9395.0994.78-0.21%6,026,238
Jul 1, 202595.4295.5195.1295.2994.98-0.50%10,659,828
Jun 30, 202595.6095.8195.4695.7795.160.40%10,542,377
Jun 27, 202595.3995.6895.3395.3994.78-0.26%8,402,385
Jun 26, 202595.4895.6595.3595.6495.030.36%7,131,918
Jun 25, 202595.0895.3494.9895.3094.690.04%6,393,258
Jun 24, 202594.8495.3194.8095.2694.650.35%7,694,510
Jun 23, 202594.8795.2494.8094.9394.320.35%9,310,287
Jun 20, 202594.3594.7494.2994.6094.000.06%6,261,860
Jun 18, 202594.6494.8494.3894.5493.940.06%6,732,481
Jun 17, 202594.2694.5294.1194.4893.880.49%5,285,113
Jun 16, 202594.1894.3894.0094.0293.42-0.29%7,508,621
Jun 13, 202594.4394.5094.0494.2993.69-0.37%9,195,182
Jun 12, 202594.5994.6594.4394.6494.040.44%7,795,449
Jun 11, 202594.0294.2793.9494.2393.630.42%6,594,903
Jun 10, 202593.9894.0293.7493.8493.240.17%5,579,937
Jun 9, 202593.5293.8093.5193.6893.080.18%6,061,417
Jun 6, 202593.7893.8693.4893.5192.91-0.80%7,624,352
Jun 5, 202594.5494.6694.2394.2693.66-0.30%8,765,989
Jun 4, 202594.2194.6294.1394.5493.940.74%10,116,188
Jun 3, 202594.0794.2093.7793.8593.25-0.10%8,508,947
Jun 2, 202594.0094.1493.7893.9493.34-0.67%13,341,850
May 30, 202594.3694.6294.3094.5793.660.30%10,268,591
May 29, 202594.1594.3894.1094.2993.380.42%9,681,506
May 28, 202593.9794.0493.7993.9092.99-0.28%8,591,454
May 27, 202593.9894.2693.8794.1693.250.42%10,834,387
May 23, 202593.9193.9293.6493.7792.870.29%9,860,808
May 22, 202593.1893.5493.0693.5092.600.38%10,981,598
May 21, 202593.4393.5693.0393.1592.25-0.69%11,383,502