Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.37
+0.29 (0.30%)
At close: Jan 5, 2026, 4:00 PM EST
96.32
-0.05 (-0.05%)
After-hours: Jan 5, 2026, 7:13 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202696.2396.3896.1796.3796.370.30%8,403,109
Jan 2, 202696.2996.2996.0796.0896.08-0.08%6,610,954
Dec 31, 202596.3496.4796.1596.1696.16-0.33%6,802,186
Dec 30, 202596.4496.5696.4096.4896.48-0.10%4,108,645
Dec 29, 202596.5596.6096.4596.5896.580.15%5,034,750
Dec 26, 202596.4996.5196.3396.4496.440.09%3,491,560
Dec 24, 202596.2296.3796.1796.3596.350.26%3,967,720
Dec 23, 202595.9396.1395.8896.1096.10-0.04%5,094,032
Dec 22, 202596.1696.1996.0896.1496.14-0.10%4,672,875
Dec 19, 202596.3096.3996.2096.2496.24-0.55%5,806,622
Dec 18, 202596.7796.8396.6496.7796.460.26%7,357,582
Dec 17, 202596.4296.5796.4096.5296.21-0.02%5,673,211
Dec 16, 202596.2496.5696.2396.5496.230.28%7,456,521
Dec 15, 202596.4196.5196.2596.2795.960.08%6,117,094
Dec 12, 202596.1996.2796.1796.1995.88-0.27%8,348,936
Dec 11, 202596.6896.7396.4296.4596.140.01%8,673,034
Dec 10, 202596.0996.4796.0896.4496.130.32%13,356,897
Dec 9, 202596.4196.4196.1196.1395.82-0.15%8,509,228
Dec 8, 202596.4196.4296.0996.2795.96-0.21%14,728,577
Dec 5, 202596.6996.7096.4296.4796.16-0.21%9,118,800
Dec 4, 202596.8296.8396.6296.6796.36-0.31%8,929,096
Dec 3, 202596.9397.0396.8196.9796.660.21%6,855,103
Dec 2, 202596.6696.8296.6096.7796.460.08%7,317,320
Dec 1, 202596.7796.8496.6896.6996.38-0.83%9,898,164
Nov 28, 202597.6397.6597.3997.5096.90-0.17%7,798,022
Nov 26, 202597.4897.6797.3397.6797.070.08%7,747,109
Nov 25, 202597.4497.7097.4397.5996.990.26%9,193,433
Nov 24, 202597.2997.3697.1897.3496.740.15%6,903,895
Nov 21, 202597.1997.2397.0097.1996.590.33%12,551,122
Nov 20, 202596.7496.9596.7096.8796.270.24%9,076,414
Nov 19, 202596.8196.8696.6096.6496.04-0.07%13,075,930
Nov 18, 202596.8496.9396.5796.7196.110.17%8,769,024
Nov 17, 202596.5496.6296.4996.5595.950.11%6,648,754
Nov 14, 202596.8896.9396.4296.4495.84-0.17%11,288,457
Nov 13, 202596.6596.8096.6096.6096.00-0.29%46,965,594
Nov 12, 202596.8196.9596.7896.8896.280.02%7,188,206
Nov 11, 202596.8196.8996.7396.8696.260.31%4,937,742
Nov 10, 202596.5796.6596.5196.5695.96-0.13%9,097,469
Nov 7, 202596.5696.8696.5596.6996.090.04%11,460,285
Nov 6, 202596.5296.7296.5196.6596.050.51%7,665,059
Nov 5, 202596.4596.4796.1396.1695.57-0.48%11,749,244
Nov 4, 202596.5796.6796.5596.6296.020.12%6,118,993
Nov 3, 202596.4296.5696.3796.5095.90-0.36%8,012,728
Oct 31, 202596.8796.9596.7996.8595.950.04%9,739,897
Oct 30, 202596.6796.9696.6596.8195.91-0.14%8,958,961
Oct 29, 202597.5397.5396.9096.9596.05-0.65%11,223,261
Oct 28, 202597.4397.6397.4397.5896.670.09%5,539,644
Oct 27, 202597.3497.4997.2197.4996.58-7,272,562
Oct 24, 202597.5297.5497.3397.4996.580.09%7,555,376
Oct 23, 202597.5297.5897.3897.4096.49-0.33%6,138,339