iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.09
+0.76 (0.81%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 94.78 | 95.15 | 94.75 | 95.09 | - | 0.80% | 4,841,503 |
| Mar 27, 2025 | 94.30 | 94.41 | 94.22 | 94.33 | 94.33 | -0.08% | 5,085,410 |
| Mar 26, 2025 | 94.47 | 94.57 | 94.33 | 94.41 | 94.41 | -0.23% | 8,281,749 |
| Mar 25, 2025 | 94.47 | 94.74 | 94.45 | 94.63 | 94.63 | 0.17% | 6,825,832 |
| Mar 24, 2025 | 94.76 | 94.78 | 94.44 | 94.47 | 94.47 | -0.58% | 4,823,901 |
| Mar 21, 2025 | 95.25 | 95.34 | 95.00 | 95.02 | 95.02 | -0.08% | 4,919,587 |
| Mar 20, 2025 | 95.47 | 95.49 | 94.99 | 95.10 | 95.10 | 0.15% | 4,409,137 |
| Mar 19, 2025 | 94.59 | 94.99 | 94.44 | 94.96 | 94.96 | 0.31% | 5,854,692 |
| Mar 18, 2025 | 94.42 | 94.83 | 94.41 | 94.67 | 94.67 | 0.12% | 8,993,542 |
| Mar 17, 2025 | 94.65 | 94.85 | 94.46 | 94.56 | 94.56 | 0.08% | 6,733,976 |
| Mar 14, 2025 | 94.57 | 94.65 | 94.45 | 94.48 | 94.48 | -0.35% | 4,390,889 |
| Mar 13, 2025 | 94.29 | 94.85 | 94.20 | 94.81 | 94.81 | 0.40% | 6,902,748 |
| Mar 12, 2025 | 94.41 | 94.66 | 94.39 | 94.43 | 94.43 | -0.30% | 7,610,319 |
| Mar 11, 2025 | 95.05 | 95.31 | 94.58 | 94.71 | 94.71 | -0.36% | 10,408,648 |
| Mar 10, 2025 | 94.94 | 95.20 | 94.85 | 95.05 | 95.05 | 0.70% | 7,691,773 |
| Mar 7, 2025 | 94.98 | 95.02 | 94.30 | 94.39 | 94.39 | -0.13% | 9,210,206 |
| Mar 6, 2025 | 94.51 | 94.69 | 94.16 | 94.51 | 94.51 | -0.05% | 9,318,861 |
| Mar 5, 2025 | 95.11 | 95.24 | 94.53 | 94.56 | 94.56 | -0.56% | 15,590,008 |
| Mar 4, 2025 | 95.54 | 95.78 | 94.93 | 95.09 | 95.09 | -0.31% | 12,745,454 |
| Mar 3, 2025 | 94.72 | 95.45 | 94.71 | 95.39 | 95.39 | 0.07% | 9,637,437 |
| Feb 28, 2025 | 95.09 | 95.36 | 94.90 | 95.32 | 95.05 | 0.55% | 11,831,519 |
| Feb 27, 2025 | 94.59 | 94.83 | 94.55 | 94.80 | 94.53 | -0.12% | 5,907,872 |
| Feb 26, 2025 | 94.61 | 94.97 | 94.49 | 94.91 | 94.64 | 0.27% | 7,380,204 |
| Feb 25, 2025 | 94.50 | 94.70 | 94.42 | 94.65 | 94.38 | 0.79% | 7,697,169 |
| Feb 24, 2025 | 93.62 | 93.97 | 93.59 | 93.91 | 93.64 | 0.21% | 4,109,676 |
| Feb 21, 2025 | 93.28 | 93.83 | 93.27 | 93.71 | 93.44 | 0.59% | 6,156,516 |
| Feb 20, 2025 | 93.12 | 93.26 | 93.11 | 93.16 | 92.89 | 0.20% | 7,545,412 |
| Feb 19, 2025 | 92.77 | 93.01 | 92.77 | 92.97 | 92.70 | 0.16% | 4,607,048 |
| Feb 18, 2025 | 93.03 | 93.13 | 92.81 | 92.82 | 92.55 | -0.54% | 4,484,271 |
| Feb 14, 2025 | 93.37 | 93.51 | 93.28 | 93.32 | 93.05 | 0.42% | 5,157,925 |
| Feb 13, 2025 | 92.72 | 93.00 | 92.70 | 92.93 | 92.66 | 0.75% | 6,122,009 |
| Feb 12, 2025 | 92.26 | 92.32 | 92.08 | 92.24 | 91.97 | -0.69% | 7,280,368 |
| Feb 11, 2025 | 92.89 | 92.96 | 92.82 | 92.88 | 92.61 | -0.26% | 3,379,547 |
| Feb 10, 2025 | 93.24 | 93.37 | 93.07 | 93.12 | 92.85 | -0.02% | 3,229,142 |
| Feb 7, 2025 | 93.15 | 93.23 | 92.98 | 93.14 | 92.87 | -0.33% | 4,565,352 |
| Feb 6, 2025 | 93.46 | 93.58 | 93.31 | 93.45 | 93.18 | -0.12% | 5,268,575 |
| Feb 5, 2025 | 93.40 | 93.73 | 93.37 | 93.56 | 93.29 | 0.58% | 6,576,344 |
| Feb 4, 2025 | 92.60 | 93.02 | 92.60 | 93.02 | 92.75 | 0.25% | 6,742,390 |
| Feb 3, 2025 | 92.99 | 93.28 | 92.66 | 92.79 | 92.52 | -0.25% | 8,294,195 |
| Jan 31, 2025 | 93.20 | 93.34 | 92.81 | 93.02 | 92.46 | -0.16% | 6,277,534 |
| Jan 30, 2025 | 93.17 | 93.32 | 93.08 | 93.17 | 92.61 | 0.22% | 4,365,657 |
| Jan 29, 2025 | 93.18 | 93.25 | 92.70 | 92.97 | 92.41 | -0.12% | 4,918,428 |
| Jan 28, 2025 | 92.84 | 93.10 | 92.78 | 93.08 | 92.52 | 0.01% | 3,906,811 |
| Jan 27, 2025 | 93.08 | 93.15 | 92.87 | 93.07 | 92.51 | 0.65% | 4,297,112 |
| Jan 24, 2025 | 92.25 | 92.58 | 92.20 | 92.47 | 91.91 | 0.21% | 4,468,718 |
| Jan 23, 2025 | 92.13 | 92.35 | 92.13 | 92.28 | 91.72 | -0.26% | 4,861,149 |
| Jan 22, 2025 | 92.72 | 92.73 | 92.41 | 92.52 | 91.96 | -0.26% | 3,656,353 |
| Jan 21, 2025 | 92.75 | 92.83 | 92.61 | 92.76 | 92.20 | 0.34% | 4,431,278 |
| Jan 17, 2025 | 92.52 | 92.58 | 92.36 | 92.45 | 91.89 | 0.08% | 3,912,840 |
| Jan 16, 2025 | 92.08 | 92.58 | 91.95 | 92.38 | 91.82 | 0.24% | 7,550,852 |