iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
94.76
-0.05 (-0.05%)
At close: Jul 10, 2025, 4:00 PM
94.74
-0.02 (-0.02%)
After-hours: Jul 10, 2025, 4:25 PM EDT
IEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 94.74 | 94.78 | 94.57 | 94.77 | - | -0.05% | 4,363,810 |
Jul 9, 2025 | 94.46 | 94.82 | 94.46 | 94.81 | 94.81 | 0.52% | 6,900,789 |
Jul 8, 2025 | 94.21 | 94.33 | 94.16 | 94.32 | 94.32 | -0.15% | 5,282,965 |
Jul 7, 2025 | 94.61 | 94.62 | 94.38 | 94.46 | 94.46 | -0.32% | 8,518,590 |
Jul 3, 2025 | 94.80 | 94.86 | 94.64 | 94.76 | 94.76 | -0.35% | 7,398,883 |
Jul 2, 2025 | 94.99 | 95.14 | 94.93 | 95.09 | 95.09 | -0.21% | 6,026,238 |
Jul 1, 2025 | 95.42 | 95.51 | 95.12 | 95.29 | 95.29 | -0.50% | 10,659,828 |
Jun 30, 2025 | 95.60 | 95.81 | 95.46 | 95.77 | 95.47 | 0.40% | 10,542,377 |
Jun 27, 2025 | 95.39 | 95.68 | 95.33 | 95.39 | 95.09 | -0.26% | 8,402,385 |
Jun 26, 2025 | 95.48 | 95.65 | 95.35 | 95.64 | 95.34 | 0.36% | 7,131,918 |
Jun 25, 2025 | 95.08 | 95.34 | 94.98 | 95.30 | 95.00 | 0.04% | 6,393,258 |
Jun 24, 2025 | 94.84 | 95.31 | 94.80 | 95.26 | 94.96 | 0.35% | 7,694,510 |
Jun 23, 2025 | 94.87 | 95.24 | 94.80 | 94.93 | 94.63 | 0.35% | 9,310,287 |
Jun 20, 2025 | 94.35 | 94.74 | 94.29 | 94.60 | 94.30 | 0.06% | 6,261,860 |
Jun 18, 2025 | 94.64 | 94.84 | 94.38 | 94.54 | 94.24 | 0.06% | 6,732,481 |
Jun 17, 2025 | 94.26 | 94.52 | 94.11 | 94.48 | 94.18 | 0.49% | 5,285,113 |
Jun 16, 2025 | 94.18 | 94.38 | 94.00 | 94.02 | 93.72 | -0.29% | 7,508,621 |
Jun 13, 2025 | 94.43 | 94.50 | 94.04 | 94.29 | 93.99 | -0.37% | 9,195,182 |
Jun 12, 2025 | 94.59 | 94.65 | 94.43 | 94.64 | 94.34 | 0.44% | 7,795,449 |
Jun 11, 2025 | 94.02 | 94.27 | 93.94 | 94.23 | 93.93 | 0.42% | 6,594,903 |
Jun 10, 2025 | 93.98 | 94.02 | 93.74 | 93.84 | 93.54 | 0.17% | 5,579,937 |
Jun 9, 2025 | 93.52 | 93.80 | 93.51 | 93.68 | 93.38 | 0.18% | 6,061,417 |
Jun 6, 2025 | 93.78 | 93.86 | 93.48 | 93.51 | 93.21 | -0.80% | 7,624,352 |
Jun 5, 2025 | 94.54 | 94.66 | 94.23 | 94.26 | 93.96 | -0.30% | 8,765,989 |
Jun 4, 2025 | 94.21 | 94.62 | 94.13 | 94.54 | 94.24 | 0.74% | 10,116,188 |
Jun 3, 2025 | 94.07 | 94.20 | 93.77 | 93.85 | 93.55 | -0.10% | 8,508,947 |
Jun 2, 2025 | 94.00 | 94.14 | 93.78 | 93.94 | 93.64 | -0.67% | 13,341,850 |
May 30, 2025 | 94.36 | 94.62 | 94.30 | 94.57 | 93.96 | 0.30% | 10,268,591 |
May 29, 2025 | 94.15 | 94.38 | 94.10 | 94.29 | 93.68 | 0.42% | 9,681,506 |
May 28, 2025 | 93.97 | 94.04 | 93.79 | 93.90 | 93.29 | -0.28% | 8,591,454 |
May 27, 2025 | 93.98 | 94.26 | 93.87 | 94.16 | 93.55 | 0.42% | 10,834,387 |
May 23, 2025 | 93.91 | 93.92 | 93.64 | 93.77 | 93.17 | 0.29% | 9,860,808 |
May 22, 2025 | 93.18 | 93.54 | 93.06 | 93.50 | 92.90 | 0.38% | 10,981,598 |
May 21, 2025 | 93.43 | 93.56 | 93.03 | 93.15 | 92.55 | -0.69% | 11,383,502 |
May 20, 2025 | 93.67 | 93.87 | 93.53 | 93.80 | 93.20 | -0.13% | 8,929,552 |
May 19, 2025 | 93.43 | 93.94 | 93.39 | 93.92 | 93.31 | -0.05% | 11,705,008 |
May 16, 2025 | 94.31 | 94.33 | 93.96 | 93.97 | 93.36 | 0.03% | 6,819,224 |
May 15, 2025 | 93.72 | 93.99 | 93.60 | 93.94 | 93.33 | 0.65% | 9,024,884 |
May 14, 2025 | 93.64 | 93.71 | 93.27 | 93.33 | 92.73 | -0.37% | 6,994,690 |
May 13, 2025 | 93.87 | 93.92 | 93.53 | 93.68 | 93.08 | -0.07% | 13,166,804 |
May 12, 2025 | 93.73 | 93.97 | 93.73 | 93.75 | 93.15 | -0.64% | 9,483,851 |
May 9, 2025 | 94.45 | 94.61 | 94.32 | 94.35 | 93.74 | 0.07% | 3,698,699 |
May 8, 2025 | 94.96 | 94.98 | 94.26 | 94.28 | 93.67 | -0.78% | 6,409,030 |
May 7, 2025 | 94.87 | 95.14 | 94.85 | 95.02 | 94.41 | 0.26% | 9,471,305 |
May 6, 2025 | 94.49 | 94.79 | 94.40 | 94.77 | 94.16 | 0.25% | 6,081,225 |
May 5, 2025 | 94.67 | 94.68 | 94.33 | 94.53 | 93.92 | -0.18% | 10,089,640 |
May 2, 2025 | 94.85 | 94.99 | 94.54 | 94.70 | 94.09 | -0.67% | 9,331,620 |
May 1, 2025 | 95.88 | 95.90 | 95.15 | 95.34 | 94.73 | -0.76% | 13,703,318 |
Apr 30, 2025 | 95.90 | 96.16 | 95.80 | 96.07 | 95.14 | 0.16% | 13,923,349 |
Apr 29, 2025 | 95.54 | 95.93 | 95.53 | 95.92 | 94.99 | 0.35% | 5,350,357 |