Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.71
+0.55 (0.59%)
At close: Feb 21, 2025, 4:00 PM
93.70
-0.01 (-0.01%)
After-hours: Feb 21, 2025, 6:34 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202593.2893.8393.2793.7193.710.59%6,156,516
Feb 20, 202593.1293.2693.1193.1693.160.20%7,545,412
Feb 19, 202592.7793.0192.7792.9792.970.16%4,607,048
Feb 18, 202593.0393.1392.8192.8292.82-0.54%4,484,271
Feb 14, 202593.3793.5193.2893.3293.320.42%5,157,925
Feb 13, 202592.7293.0092.7092.9392.930.75%6,122,009
Feb 12, 202592.2692.3292.0892.2492.24-0.69%7,280,368
Feb 11, 202592.8992.9692.8292.8892.88-0.26%3,379,547
Feb 10, 202593.2493.3793.0793.1293.12-0.02%3,229,142
Feb 7, 202593.1593.2392.9893.1493.14-0.33%4,565,352
Feb 6, 202593.4693.5893.3193.4593.45-0.12%5,268,575
Feb 5, 202593.4093.7393.3793.5693.560.58%6,576,344
Feb 4, 202592.6093.0292.6093.0293.020.25%6,742,390
Feb 3, 202592.9993.2892.6692.7992.79-0.25%8,294,195
Jan 31, 202593.2093.3492.8193.0292.72-0.16%6,277,534
Jan 30, 202593.1793.3293.0893.1792.870.22%4,365,657
Jan 29, 202593.1893.2592.7092.9792.67-0.12%4,918,428
Jan 28, 202592.8493.1092.7893.0892.780.01%3,906,811
Jan 27, 202593.0893.1592.8793.0792.770.65%4,297,112
Jan 24, 202592.2592.5892.2092.4792.180.21%4,468,718
Jan 23, 202592.1392.3592.1392.2891.99-0.26%4,861,149
Jan 22, 202592.7292.7392.4192.5292.23-0.26%3,656,353
Jan 21, 202592.7592.8392.6192.7692.470.34%4,431,278
Jan 17, 202592.5292.5892.3692.4592.160.08%3,912,840
Jan 16, 202592.0892.5891.9592.3892.090.24%7,550,852
Jan 15, 202592.1392.2391.9892.1691.871.05%7,846,600
Jan 14, 202591.2191.2891.0891.2090.910.03%4,365,899
Jan 13, 202591.2891.3191.0891.1790.88-0.18%5,094,333
Jan 10, 202591.4691.6391.2391.3391.04-0.73%8,210,906
Jan 8, 202591.7192.0291.6992.0091.710.17%6,403,066
Jan 7, 202592.1492.2191.7591.8491.55-0.46%5,524,502
Jan 6, 202592.2492.3392.0692.2691.97-0.10%3,894,803
Jan 3, 202592.6092.6792.3292.3592.06-0.16%2,863,727
Jan 2, 202592.6592.7892.3192.5092.210.05%5,035,296
Dec 31, 202492.7592.8292.3892.4592.16-0.18%5,856,386
Dec 30, 202492.5392.6792.5292.6292.330.59%4,797,651
Dec 27, 202492.2692.3992.0692.0891.79-0.26%3,752,547
Dec 26, 202491.9692.3691.9392.3292.030.08%3,703,370
Dec 24, 202492.0192.2691.9792.2591.960.05%3,076,139
Dec 23, 202492.5492.5892.1392.2091.91-0.44%5,954,541
Dec 20, 202492.7592.9092.5992.6192.320.37%6,070,886
Dec 19, 202492.3892.4492.1292.2791.98-0.45%9,273,761
Dec 18, 202493.4093.5292.6292.6992.40-1.10%11,553,909
Dec 17, 202493.7093.8793.6793.7293.11-4,881,129
Dec 16, 202493.8693.8793.6293.7293.110.03%4,607,858
Dec 13, 202493.9894.0193.6493.6993.08-0.47%5,230,061
Dec 12, 202494.3894.4694.1094.1393.52-0.38%4,518,093
Dec 11, 202494.9195.0094.4694.4993.88-0.30%6,453,019
Dec 10, 202494.7494.8494.6594.7794.16-0.18%3,543,387
Dec 9, 202495.1595.1694.9494.9494.33-0.35%4,303,131
Dec 6, 202495.3695.4295.0795.2794.650.32%6,880,169
Dec 5, 202494.7095.0394.7094.9794.36-0.01%5,210,320
Dec 4, 202494.3895.0194.3594.9894.370.38%5,908,784
Dec 3, 202494.9995.0394.5694.6294.01-0.28%5,364,829
Dec 2, 202494.6195.0194.5094.8994.28-0.32%5,950,784
Nov 29, 202495.1395.2095.0095.1994.280.42%5,136,170
Nov 27, 202494.7994.9294.6094.7993.890.40%5,587,567
Nov 26, 202494.4194.4494.2294.4193.51-0.21%5,093,056
Nov 25, 202494.4694.6494.3294.6193.711.08%7,716,050
Nov 22, 202493.6793.7393.5093.6092.710.06%5,373,879
Nov 21, 202493.6693.8393.4293.5492.65-0.05%5,098,247
Nov 20, 202493.4793.7693.4493.5992.70-0.15%5,752,958
Nov 19, 202493.8293.8893.6993.7392.840.21%4,951,585
Nov 18, 202493.2893.5993.1793.5392.640.23%4,788,179
Nov 15, 202493.1093.6392.9093.3292.430.04%16,794,163
Nov 14, 202493.4493.6693.1793.2892.39-0.01%7,510,284
Nov 13, 202493.7793.7893.1793.2992.40-0.06%6,662,247
Nov 12, 202493.5793.7693.2493.3592.46-0.63%8,037,912
Nov 11, 202493.9293.9693.7893.9493.05-0.28%3,980,201
Nov 8, 202494.2094.4894.0994.2093.300.21%12,335,278
Nov 7, 202493.6394.1793.5894.0093.100.80%15,674,129
Nov 6, 202493.0493.5193.0193.2592.36-1.03%15,261,496
Nov 5, 202494.0594.3493.7494.2293.320.05%8,118,519
Nov 4, 202494.3294.4493.9994.1793.270.53%8,179,254
Nov 1, 202494.3794.4693.6493.6792.78-0.90%15,659,471
Oct 31, 202494.4294.7094.2294.5293.33-0.05%8,662,882
Oct 30, 202494.9395.1794.5394.5793.38-0.15%6,341,348
Oct 29, 202494.2794.7394.2294.7193.520.04%8,475,405
Oct 28, 202494.9194.9294.4994.6793.48-0.23%5,447,530
Oct 25, 202495.3195.3294.8294.8993.69-0.22%6,455,354
Oct 24, 202494.9895.2694.8795.1093.900.22%5,486,308
Oct 23, 202494.8395.0094.7494.8993.69-0.23%6,914,586
Oct 22, 202495.3295.3895.0395.1193.91-0.09%5,434,026
Oct 21, 202495.5795.6095.1995.2094.00-0.77%6,633,578
Oct 18, 202495.9996.0595.9295.9494.730.11%5,174,808
Oct 17, 202495.9195.9595.7595.8394.62-0.52%5,460,202
Oct 16, 202496.3696.4696.2796.3395.120.16%5,041,122
Oct 15, 202496.0696.2296.0196.1894.970.51%7,736,909
Oct 14, 202495.4695.6995.4195.6994.48-0.18%3,850,877
Oct 11, 202495.7395.9695.6895.8694.650.03%5,394,064
Oct 10, 202495.7795.8895.5395.8394.62-0.01%5,958,980
Oct 9, 202496.0396.0895.7995.8494.63-0.37%6,769,233
Oct 8, 202495.9796.2095.9396.2094.990.08%5,975,421
Oct 7, 202496.1196.2796.0796.1294.91-0.36%10,152,572
Oct 4, 202496.5796.7896.4296.4795.25-0.96%8,890,868
Oct 3, 202497.6597.7297.3897.4196.18-0.51%11,556,106
Oct 2, 202497.7597.9597.6497.9196.68-0.29%7,742,082
Oct 1, 202498.1798.4798.0998.1996.950.07%11,665,727
Sep 30, 202498.3298.3597.9698.1296.60-0.27%8,902,750
Sep 27, 202498.2398.4498.1598.3996.870.40%6,207,730