iShares 7-10 Year Treasury Bond ETF (IEF)

IEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	97.12	97.26	97.09	97.21	97.21	0.39%	11,675,422
Feb 12, 2026	96.40	96.85	96.39	96.83	96.83	0.61%	12,459,109
Feb 11, 2026	96.18	96.45	96.16	96.24	96.24	-0.28%	9,106,648
Feb 10, 2026	96.43	96.55	96.41	96.51	96.51	0.44%	9,752,387
Feb 9, 2026	96.01	96.13	95.93	96.09	96.09	0.02%	8,165,177
Feb 6, 2026	96.12	96.13	95.92	96.07	96.07	-	7,759,939
Feb 5, 2026	95.80	96.10	95.71	96.07	96.07	0.59%	12,086,792
Feb 4, 2026	95.45	95.61	95.41	95.51	95.51	-0.02%	7,268,703
Feb 3, 2026	95.39	95.57	95.37	95.53	95.53	0.09%	7,314,131
Feb 2, 2026	95.67	95.70	95.44	95.44	95.44	-0.52%	8,987,366
Jan 30, 2026	95.99	96.06	95.91	95.94	95.63	-0.06%	8,238,456
Jan 29, 2026	95.80	96.09	95.78	96.00	95.69	0.10%	11,049,404
Jan 28, 2026	95.92	95.95	95.73	95.90	95.59	-0.08%	17,032,404
Jan 27, 2026	96.03	96.15	95.95	95.98	95.67	-0.11%	9,857,199
Jan 26, 2026	96.10	96.16	96.05	96.09	95.78	0.15%	6,803,869
Jan 23, 2026	95.83	95.97	95.75	95.95	95.64	0.17%	8,147,517
Jan 22, 2026	95.70	95.86	95.65	95.79	95.48	-0.01%	10,209,497
Jan 21, 2026	95.66	95.84	95.56	95.80	95.49	0.26%	11,969,124
Jan 20, 2026	95.60	95.72	95.53	95.55	95.24	-0.40%	13,607,731
Jan 16, 2026	96.23	96.26	95.91	95.93	95.62	-0.38%	11,979,391
Jan 15, 2026	96.51	96.52	96.28	96.30	95.99	-0.21%	6,172,797
Jan 14, 2026	96.38	96.60	96.37	96.50	96.19	0.21%	7,331,256
Jan 13, 2026	96.34	96.37	96.20	96.30	95.99	0.12%	7,622,552
Jan 12, 2026	96.15	96.30	96.12	96.18	95.87	-0.12%	6,360,965
Jan 9, 2026	96.16	96.38	96.07	96.30	95.99	0.11%	10,277,468
Jan 8, 2026	96.23	96.31	96.18	96.19	95.88	-0.30%	6,931,841
Jan 7, 2026	96.52	96.55	96.35	96.48	96.17	0.19%	7,990,996
Jan 6, 2026	96.25	96.32	96.10	96.30	95.99	-0.07%	12,834,157
Jan 5, 2026	96.23	96.38	96.17	96.37	96.06	0.30%	8,693,438
Jan 2, 2026	96.29	96.29	96.07	96.08	95.77	-0.08%	6,611,758
Dec 31, 2025	96.34	96.47	96.15	96.16	95.85	-0.33%	6,802,186
Dec 30, 2025	96.44	96.56	96.40	96.48	96.17	-0.10%	4,108,645
Dec 29, 2025	96.55	96.60	96.45	96.58	96.27	0.15%	5,034,750
Dec 26, 2025	96.49	96.51	96.33	96.44	96.13	0.09%	3,491,560
Dec 24, 2025	96.22	96.37	96.17	96.35	96.04	0.26%	3,967,720
Dec 23, 2025	95.93	96.13	95.88	96.10	95.79	-0.04%	5,094,032
Dec 22, 2025	96.16	96.19	96.08	96.14	95.83	-0.10%	4,672,875
Dec 19, 2025	96.30	96.39	96.20	96.24	95.93	-0.55%	5,806,622
Dec 18, 2025	96.77	96.83	96.64	96.77	96.14	0.26%	7,357,582
Dec 17, 2025	96.42	96.57	96.40	96.52	95.90	-0.02%	5,673,211
Dec 16, 2025	96.24	96.56	96.23	96.54	95.92	0.28%	7,456,521
Dec 15, 2025	96.41	96.51	96.25	96.27	95.65	0.08%	6,117,094
Dec 12, 2025	96.19	96.27	96.17	96.19	95.57	-0.27%	8,348,936
Dec 11, 2025	96.68	96.73	96.42	96.45	95.83	0.01%	8,673,034
Dec 10, 2025	96.09	96.47	96.08	96.44	95.82	0.32%	13,356,897
Dec 9, 2025	96.41	96.41	96.11	96.13	95.51	-0.15%	8,509,228
Dec 8, 2025	96.41	96.42	96.09	96.27	95.65	-0.21%	14,728,577
Dec 5, 2025	96.69	96.70	96.42	96.47	95.85	-0.21%	9,118,800
Dec 4, 2025	96.82	96.83	96.62	96.67	96.04	-0.31%	8,929,096
Dec 3, 2025	96.93	97.03	96.81	96.97	96.34	0.21%	6,855,103

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.