Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.87
+0.23 (0.24%)
At close: Nov 20, 2025, 4:00 PM EST
96.96
+0.09 (0.09%)
After-hours: Nov 20, 2025, 7:13 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202596.7496.9596.7096.8796.870.24%8,886,080
Nov 19, 202596.8196.8696.6096.6496.64-0.07%13,075,930
Nov 18, 202596.8496.9396.5796.7196.710.17%8,769,024
Nov 17, 202596.5496.6296.4996.5596.550.11%6,648,754
Nov 14, 202596.8896.9396.4296.4496.44-0.17%11,288,457
Nov 13, 202596.6596.8096.6096.6096.60-0.29%46,965,594
Nov 12, 202596.8196.9596.7896.8896.880.02%7,188,206
Nov 11, 202596.8196.8996.7396.8696.860.31%4,937,742
Nov 10, 202596.5796.6596.5196.5696.56-0.13%9,097,469
Nov 7, 202596.5696.8696.5596.6996.690.04%11,460,285
Nov 6, 202596.5296.7296.5196.6596.650.51%7,665,059
Nov 5, 202596.4596.4796.1396.1696.16-0.48%11,749,244
Nov 4, 202596.5796.6796.5596.6296.620.12%6,118,993
Nov 3, 202596.4296.5696.3796.5096.50-0.36%8,012,728
Oct 31, 202596.8796.9596.7996.8596.550.04%9,739,897
Oct 30, 202596.6796.9696.6596.8196.51-0.14%8,958,961
Oct 29, 202597.5397.5396.9096.9596.65-0.65%11,223,261
Oct 28, 202597.4397.6397.4397.5897.270.09%5,539,644
Oct 27, 202597.3497.4997.2197.4997.18-7,272,562
Oct 24, 202597.5297.5497.3397.4997.180.09%7,555,376
Oct 23, 202597.5297.5897.3897.4097.09-0.33%6,138,339
Oct 22, 202597.6597.7797.5697.7297.410.02%6,523,872
Oct 21, 202597.6997.7797.6397.7097.390.18%7,641,969
Oct 20, 202597.4597.5397.3797.5297.210.13%10,437,930
Oct 17, 202597.4697.4897.2797.3997.08-0.16%12,491,024
Oct 16, 202597.0297.5997.0097.5597.240.46%11,627,164
Oct 15, 202597.2197.3397.0297.1096.80-0.11%7,769,455
Oct 14, 202597.0697.2496.9897.2196.910.26%7,650,640
Oct 13, 202596.9096.9996.7896.9696.660.05%5,607,641
Oct 10, 202596.6597.0296.5796.9196.610.62%10,417,700
Oct 9, 202596.2996.3696.2396.3196.01-0.07%7,130,649
Oct 8, 202596.5496.5696.3296.3896.080.02%5,141,866
Oct 7, 202596.2496.4996.1896.3696.060.25%5,120,243
Oct 6, 202596.1796.3496.1196.1295.82-0.29%6,319,630
Oct 3, 202596.6096.6496.3896.4096.10-0.20%5,154,346
Oct 2, 202596.4596.6596.3996.5996.290.10%9,420,929
Oct 1, 202596.5696.6396.3496.4996.190.03%8,347,312
Sep 30, 202596.5896.7696.4296.4695.86-0.04%9,257,812
Sep 29, 202596.3496.5596.3396.5095.900.29%6,357,833
Sep 26, 202596.2596.4396.1396.2295.63-0.05%7,295,442
Sep 25, 202596.2696.3296.1096.2795.68-0.22%6,517,524
Sep 24, 202596.6296.6396.4496.4895.88-0.27%5,419,806
Sep 23, 202596.6196.7596.4996.7496.140.28%7,077,910
Sep 22, 202596.6396.6696.4696.4795.87-0.17%5,282,779
Sep 19, 202596.6296.7096.5096.6396.03-0.04%5,528,784
Sep 18, 202596.6596.8196.5196.6796.07-0.33%7,589,507
Sep 17, 202597.3097.5296.8796.9996.39-0.22%10,701,673
Sep 16, 202597.1597.2997.1197.2096.600.06%5,848,078
Sep 15, 202597.1597.2297.1097.1496.540.16%4,990,170
Sep 12, 202597.0397.0496.8496.9896.38-0.29%36,502,976