Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
92.61
+0.34 (0.37%)
At close: Dec 20, 2024, 4:00 PM
92.65
+0.04 (0.04%)
After-hours: Dec 20, 2024, 7:34 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202492.7592.9092.5992.6192.610.37%6,070,886
Dec 19, 202492.3892.4492.1292.2792.27-0.45%9,273,761
Dec 18, 202493.4093.5292.6292.6992.69-1.10%11,553,909
Dec 17, 202493.7093.8793.6793.7293.41-4,881,129
Dec 16, 202493.8693.8793.6293.7293.410.03%4,607,858
Dec 13, 202493.9894.0193.6493.6993.38-0.47%5,230,061
Dec 12, 202494.3894.4694.1094.1393.82-0.38%4,518,093
Dec 11, 202494.9195.0094.4694.4994.18-0.30%6,453,019
Dec 10, 202494.7494.8494.6594.7794.46-0.18%3,543,387
Dec 9, 202495.1595.1694.9494.9494.63-0.35%4,303,131
Dec 6, 202495.3695.4295.0795.2794.960.32%6,880,169
Dec 5, 202494.7095.0394.7094.9794.66-0.01%5,210,320
Dec 4, 202494.3895.0194.3594.9894.670.38%5,908,784
Dec 3, 202494.9995.0394.5694.6294.31-0.28%5,364,829
Dec 2, 202494.6195.0194.5094.8994.58-0.32%5,950,784
Nov 29, 202495.1395.2095.0095.1994.580.42%5,136,170
Nov 27, 202494.7994.9294.6094.7994.190.40%5,587,567
Nov 26, 202494.4194.4494.2294.4193.81-0.21%5,093,056
Nov 25, 202494.4694.6494.3294.6194.011.08%7,716,050
Nov 22, 202493.6793.7393.5093.6093.000.06%5,373,879
Nov 21, 202493.6693.8393.4293.5492.95-0.05%5,098,247
Nov 20, 202493.4793.7693.4493.5992.99-0.15%5,752,958
Nov 19, 202493.8293.8893.6993.7393.130.21%4,951,585
Nov 18, 202493.2893.5993.1793.5392.940.23%4,788,179
Nov 15, 202493.1093.6392.9093.3292.730.04%16,794,163
Nov 14, 202493.4493.6693.1793.2892.69-0.01%7,510,284
Nov 13, 202493.7793.7893.1793.2992.70-0.06%6,662,247
Nov 12, 202493.5793.7693.2493.3592.76-0.63%8,037,912
Nov 11, 202493.9293.9693.7893.9493.34-0.28%3,980,201
Nov 8, 202494.2094.4894.0994.2093.600.21%12,335,278
Nov 7, 202493.6394.1793.5894.0093.400.80%15,674,129
Nov 6, 202493.0493.5193.0193.2592.66-1.03%15,261,496
Nov 5, 202494.0594.3493.7494.2293.620.05%8,118,519
Nov 4, 202494.3294.4493.9994.1793.570.53%8,179,254
Nov 1, 202494.3794.4693.6493.6793.07-0.90%15,659,471
Oct 31, 202494.4294.7094.2294.5293.63-0.05%8,662,882
Oct 30, 202494.9395.1794.5394.5793.68-0.15%6,341,348
Oct 29, 202494.2794.7394.2294.7193.820.04%8,475,405
Oct 28, 202494.9194.9294.4994.6793.78-0.23%5,447,530
Oct 25, 202495.3195.3294.8294.8993.99-0.22%6,455,354
Oct 24, 202494.9895.2694.8795.1094.200.22%5,486,308
Oct 23, 202494.8395.0094.7494.8993.99-0.23%6,914,586
Oct 22, 202495.3295.3895.0395.1194.21-0.09%5,434,026
Oct 21, 202495.5795.6095.1995.2094.30-0.77%6,633,578
Oct 18, 202495.9996.0595.9295.9495.030.11%5,174,808
Oct 17, 202495.9195.9595.7595.8394.93-0.52%5,460,202
Oct 16, 202496.3696.4696.2796.3395.420.16%5,041,122
Oct 15, 202496.0696.2296.0196.1895.270.51%7,736,909
Oct 14, 202495.4695.6995.4195.6994.79-0.18%3,850,877
Oct 11, 202495.7395.9695.6895.8694.950.03%5,394,064
Oct 10, 202495.7795.8895.5395.8394.93-0.01%5,958,980
Oct 9, 202496.0396.0895.7995.8494.94-0.37%6,769,233
Oct 8, 202495.9796.2095.9396.2095.290.08%5,975,421
Oct 7, 202496.1196.2796.0796.1295.21-0.36%10,152,572
Oct 4, 202496.5796.7896.4296.4795.56-0.96%8,890,868
Oct 3, 202497.6597.7297.3897.4196.49-0.51%11,556,106
Oct 2, 202497.7597.9597.6497.9196.99-0.29%7,742,082
Oct 1, 202498.1798.4798.0998.1997.260.07%11,665,727
Sep 30, 202498.3298.3597.9698.1296.91-0.27%8,902,750
Sep 27, 202498.2398.4498.1598.3997.180.40%6,207,730
Sep 26, 202498.1598.2097.8498.0096.79-0.07%8,026,728
Sep 25, 202498.2798.2798.0798.0796.86-0.41%10,455,101
Sep 24, 202498.0998.5098.0198.4797.260.11%6,580,863
Sep 23, 202498.2298.4597.9998.3697.15-0.06%7,491,882
Sep 20, 202498.3198.5598.1898.4297.21-0.03%6,580,582
Sep 19, 202498.2698.4798.2298.4597.24-0.08%16,770,780
Sep 18, 202498.7399.0598.4898.5397.32-0.43%8,584,465
Sep 17, 202499.0899.1498.8998.9697.74-0.18%7,807,027
Sep 16, 202498.9999.1898.8799.1497.920.26%6,666,977
Sep 13, 202498.9699.0098.7698.8897.660.19%5,305,485
Sep 12, 202498.7798.8898.5198.6997.47-0.16%5,931,331
Sep 11, 202498.7299.1598.6698.8597.63-0.07%7,286,225
Sep 10, 202498.5198.9798.4998.9297.700.43%7,921,368
Sep 9, 202498.3098.5798.1898.5097.290.14%8,532,472
Sep 6, 202498.2698.8598.0298.3697.150.14%17,777,566
Sep 5, 202498.2598.3097.9198.2297.010.23%33,635,018
Sep 4, 202497.5398.0497.5097.9996.780.59%9,871,995
Sep 3, 202497.3197.5797.2597.4296.220.36%8,232,797
Aug 30, 202497.4397.5597.0597.0795.59-0.35%4,802,608
Aug 29, 202497.3697.4597.2697.4195.93-0.17%6,199,798
Aug 28, 202497.6597.7397.5497.5896.09-0.05%8,147,052
Aug 27, 202497.4197.7097.3697.6396.14-0.04%4,433,681
Aug 26, 202497.9697.9797.6797.6796.18-0.12%3,062,577
Aug 23, 202497.5497.8697.4397.7996.300.46%5,475,416
Aug 22, 202497.5597.5797.2097.3495.86-0.46%4,819,522
Aug 21, 202497.6998.0297.4697.7996.300.20%5,386,005
Aug 20, 202497.4497.6397.3697.5996.100.40%4,885,998
Aug 19, 202497.0497.3197.0297.2095.720.13%4,437,676
Aug 16, 202497.0897.0996.8197.0795.590.20%4,437,050
Aug 15, 202496.7096.8896.6296.8895.40-0.63%5,507,025
Aug 14, 202497.3297.6397.3097.4996.010.13%4,275,696
Aug 13, 202497.3397.3697.1997.3695.880.44%6,458,880
Aug 12, 202496.5496.9896.4896.9395.450.28%4,166,444
Aug 9, 202496.7896.7996.5896.6695.190.41%5,174,878
Aug 8, 202496.1696.3496.0796.2794.80-0.30%4,856,150
Aug 7, 202496.6396.7396.3896.5695.09-0.36%8,419,746
Aug 6, 202497.5497.5896.8496.9195.43-0.89%9,506,980
Aug 5, 202498.3998.5897.4097.7896.290.10%19,098,200
Aug 2, 202497.1997.7597.1397.6896.191.55%18,286,540
Aug 1, 202496.0096.4395.9896.1994.720.12%10,492,587