Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.54
-0.05 (-0.05%)
Nov 21, 2024, 4:00 PM EST - Market closed

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202493.4793.7693.4493.5993.59-0.15%5,752,958
Nov 19, 202493.8293.8893.6993.7393.730.21%4,951,585
Nov 18, 202493.2893.5993.1793.5393.530.23%4,788,179
Nov 15, 202493.1093.6392.9093.3293.320.04%16,794,163
Nov 14, 202493.4493.6693.1793.2893.28-0.01%7,510,284
Nov 13, 202493.7793.7893.1793.2993.29-0.06%6,662,247
Nov 12, 202493.5793.7693.2493.3593.35-0.63%8,037,912
Nov 11, 202493.9293.9693.7893.9493.94-0.28%3,980,201
Nov 8, 202494.2094.4894.0994.2094.200.21%12,335,278
Nov 7, 202493.6394.1793.5894.0094.000.80%15,674,129
Nov 6, 202493.0493.5193.0193.2593.25-1.03%15,261,496
Nov 5, 202494.0594.3493.7494.2294.220.05%8,118,519
Nov 4, 202494.3294.4493.9994.1794.170.53%8,179,254
Nov 1, 202494.3794.4693.6493.6793.67-0.90%15,659,471
Oct 31, 202494.4294.7094.2294.5294.23-0.05%8,662,882
Oct 30, 202494.9395.1794.5394.5794.28-0.15%6,341,348
Oct 29, 202494.2794.7394.2294.7194.420.04%8,475,405
Oct 28, 202494.9194.9294.4994.6794.38-0.23%5,447,530
Oct 25, 202495.3195.3294.8294.8994.60-0.22%6,455,354
Oct 24, 202494.9895.2694.8795.1094.810.22%5,486,308
Oct 23, 202494.8395.0094.7494.8994.60-0.23%6,914,586
Oct 22, 202495.3295.3895.0395.1194.82-0.09%5,434,026
Oct 21, 202495.5795.6095.1995.2094.91-0.77%6,633,578
Oct 18, 202495.9996.0595.9295.9495.640.11%5,174,808
Oct 17, 202495.9195.9595.7595.8395.53-0.52%5,460,202
Oct 16, 202496.3696.4696.2796.3396.030.16%5,041,122
Oct 15, 202496.0696.2296.0196.1895.880.51%7,736,909
Oct 14, 202495.4695.6995.4195.6995.39-0.18%3,850,877
Oct 11, 202495.7395.9695.6895.8695.560.03%5,394,064
Oct 10, 202495.7795.8895.5395.8395.53-0.01%5,958,980
Oct 9, 202496.0396.0895.7995.8495.54-0.37%6,769,233
Oct 8, 202495.9796.2095.9396.2095.900.08%5,975,421
Oct 7, 202496.1196.2796.0796.1295.82-0.36%10,152,572
Oct 4, 202496.5796.7896.4296.4796.17-0.96%8,890,868
Oct 3, 202497.6597.7297.3897.4197.11-0.51%11,556,106
Oct 2, 202497.7597.9597.6497.9197.61-0.29%7,742,082
Oct 1, 202498.1798.4798.0998.1997.890.07%11,665,727
Sep 30, 202498.3298.3597.9698.1297.53-0.27%8,902,750
Sep 27, 202498.2398.4498.1598.3997.800.40%6,207,730
Sep 26, 202498.1598.2097.8498.0097.41-0.07%8,026,728
Sep 25, 202498.2798.2798.0798.0797.48-0.41%10,455,101
Sep 24, 202498.0998.5098.0198.4797.880.11%6,580,863
Sep 23, 202498.2298.4597.9998.3697.77-0.06%7,491,882
Sep 20, 202498.3198.5598.1898.4297.83-0.03%6,580,582
Sep 19, 202498.2698.4798.2298.4597.86-0.08%16,770,780
Sep 18, 202498.7399.0598.4898.5397.94-0.43%8,584,465
Sep 17, 202499.0899.1498.8998.9698.37-0.18%7,807,027
Sep 16, 202498.9999.1898.8799.1498.550.26%6,666,977
Sep 13, 202498.9699.0098.7698.8898.290.19%5,305,485
Sep 12, 202498.7798.8898.5198.6998.10-0.16%5,931,331
Sep 11, 202498.7299.1598.6698.8598.26-0.07%7,286,225
Sep 10, 202498.5198.9798.4998.9298.330.43%7,921,368
Sep 9, 202498.3098.5798.1898.5097.910.14%8,532,472
Sep 6, 202498.2698.8598.0298.3697.770.14%17,777,566
Sep 5, 202498.2598.3097.9198.2297.630.23%33,635,018
Sep 4, 202497.5398.0497.5097.9997.400.59%9,871,995
Sep 3, 202497.3197.5797.2597.4296.840.36%8,232,797
Aug 30, 202497.4397.5597.0597.0796.20-0.35%4,802,608
Aug 29, 202497.3697.4597.2697.4196.54-0.17%6,199,798
Aug 28, 202497.6597.7397.5497.5896.71-0.05%8,147,052
Aug 27, 202497.4197.7097.3697.6396.76-0.04%4,433,681
Aug 26, 202497.9697.9797.6797.6796.80-0.12%3,062,577
Aug 23, 202497.5497.8697.4397.7996.920.46%5,475,416
Aug 22, 202497.5597.5797.2097.3496.47-0.46%4,819,522
Aug 21, 202497.6998.0297.4697.7996.920.20%5,386,005
Aug 20, 202497.4497.6397.3697.5996.720.40%4,885,998
Aug 19, 202497.0497.3197.0297.2096.330.13%4,437,676
Aug 16, 202497.0897.0996.8197.0796.200.20%4,437,050
Aug 15, 202496.7096.8896.6296.8896.02-0.63%5,507,025
Aug 14, 202497.3297.6397.3097.4996.620.13%4,275,696
Aug 13, 202497.3397.3697.1997.3696.490.44%6,458,880
Aug 12, 202496.5496.9896.4896.9396.060.28%4,166,444
Aug 9, 202496.7896.7996.5896.6695.800.41%5,174,878
Aug 8, 202496.1696.3496.0796.2795.41-0.30%4,856,150
Aug 7, 202496.6396.7396.3896.5695.70-0.36%8,419,746
Aug 6, 202497.5497.5896.8496.9196.05-0.89%9,506,980
Aug 5, 202498.3998.5897.4097.7896.910.10%19,098,200
Aug 2, 202497.1997.7597.1397.6896.811.55%18,286,540
Aug 1, 202496.0096.4395.9896.1995.330.12%10,492,587
Jul 31, 202495.6596.0895.4596.0794.930.73%10,983,116
Jul 30, 202495.2895.4795.1195.3794.240.21%4,419,228
Jul 29, 202495.2595.2695.0895.1794.040.17%6,165,648
Jul 26, 202494.9695.0494.8795.0193.880.48%5,217,511
Jul 25, 202494.5494.8894.4994.5693.440.22%4,335,687
Jul 24, 202494.7394.8894.3494.3593.23-0.22%4,733,695
Jul 23, 202494.6294.7594.5594.5693.440.07%5,095,642
Jul 22, 202494.6994.7694.3494.4993.37-0.10%3,869,786
Jul 19, 202494.6394.7094.5394.5893.46-0.32%5,274,384
Jul 18, 202494.9495.1594.8294.8893.75-0.28%8,640,596
Jul 17, 202494.9395.2194.8495.1594.020.08%5,113,487
Jul 16, 202494.8295.0894.7395.0793.940.44%4,705,760
Jul 15, 202494.7194.8394.5794.6593.52-0.32%3,754,450
Jul 12, 202494.7794.9594.7194.9593.820.21%4,304,749
Jul 11, 202494.8294.9894.7194.7593.620.64%9,658,543
Jul 10, 202494.1494.2094.0194.1593.030.10%4,076,787
Jul 9, 202494.0494.1793.8394.0692.94-0.14%3,006,938
Jul 8, 202494.1394.2693.9994.1993.070.03%5,294,604
Jul 5, 202493.9794.2293.8594.1693.040.56%5,111,502
Jul 3, 202493.2593.6893.2093.6492.530.67%3,860,957
Jul 2, 202493.0693.1392.8893.0291.910.38%8,195,754