iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
97.67
+0.15 (0.15%)
Oct 21, 2025, 12:27 PM EDT - Market open
IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 97.69 | 97.77 | 97.68 | 97.71 | - | 0.19% | 1,551,606 |
| Oct 20, 2025 | 97.45 | 97.53 | 97.37 | 97.52 | 97.52 | 0.13% | 10,437,930 |
| Oct 17, 2025 | 97.46 | 97.48 | 97.27 | 97.39 | 97.39 | -0.16% | 12,491,024 |
| Oct 16, 2025 | 97.02 | 97.59 | 97.00 | 97.55 | 97.55 | 0.46% | 11,627,164 |
| Oct 15, 2025 | 97.21 | 97.33 | 97.02 | 97.10 | 97.10 | -0.11% | 7,769,455 |
| Oct 14, 2025 | 97.06 | 97.24 | 96.98 | 97.21 | 97.21 | 0.26% | 7,650,640 |
| Oct 13, 2025 | 96.90 | 96.99 | 96.78 | 96.96 | 96.96 | 0.05% | 5,607,641 |
| Oct 10, 2025 | 96.65 | 97.02 | 96.57 | 96.91 | 96.91 | 0.62% | 10,417,700 |
| Oct 9, 2025 | 96.29 | 96.36 | 96.23 | 96.31 | 96.31 | -0.07% | 7,130,649 |
| Oct 8, 2025 | 96.54 | 96.56 | 96.32 | 96.38 | 96.38 | 0.02% | 5,141,866 |
| Oct 7, 2025 | 96.24 | 96.49 | 96.18 | 96.36 | 96.36 | 0.25% | 5,120,243 |
| Oct 6, 2025 | 96.17 | 96.34 | 96.11 | 96.12 | 96.12 | -0.29% | 6,319,630 |
| Oct 3, 2025 | 96.60 | 96.64 | 96.38 | 96.40 | 96.40 | -0.20% | 5,154,346 |
| Oct 2, 2025 | 96.45 | 96.65 | 96.39 | 96.59 | 96.59 | 0.10% | 9,420,929 |
| Oct 1, 2025 | 96.56 | 96.63 | 96.34 | 96.49 | 96.49 | 0.03% | 8,347,312 |
| Sep 30, 2025 | 96.58 | 96.76 | 96.42 | 96.46 | 96.17 | -0.04% | 9,257,812 |
| Sep 29, 2025 | 96.34 | 96.55 | 96.33 | 96.50 | 96.21 | 0.29% | 6,357,833 |
| Sep 26, 2025 | 96.25 | 96.43 | 96.13 | 96.22 | 95.93 | -0.05% | 7,295,442 |
| Sep 25, 2025 | 96.26 | 96.32 | 96.10 | 96.27 | 95.98 | -0.22% | 6,517,524 |
| Sep 24, 2025 | 96.62 | 96.63 | 96.44 | 96.48 | 96.19 | -0.27% | 5,419,806 |
| Sep 23, 2025 | 96.61 | 96.75 | 96.49 | 96.74 | 96.45 | 0.28% | 7,077,910 |
| Sep 22, 2025 | 96.63 | 96.66 | 96.46 | 96.47 | 96.18 | -0.17% | 5,282,779 |
| Sep 19, 2025 | 96.62 | 96.70 | 96.50 | 96.63 | 96.34 | -0.04% | 5,528,784 |
| Sep 18, 2025 | 96.65 | 96.81 | 96.51 | 96.67 | 96.38 | -0.33% | 7,589,507 |
| Sep 17, 2025 | 97.30 | 97.52 | 96.87 | 96.99 | 96.70 | -0.22% | 10,701,673 |
| Sep 16, 2025 | 97.15 | 97.29 | 97.11 | 97.20 | 96.90 | 0.06% | 5,848,078 |
| Sep 15, 2025 | 97.15 | 97.22 | 97.10 | 97.14 | 96.84 | 0.16% | 4,990,170 |
| Sep 12, 2025 | 97.03 | 97.04 | 96.84 | 96.98 | 96.69 | -0.29% | 36,502,976 |
| Sep 11, 2025 | 97.24 | 97.46 | 97.23 | 97.26 | 96.96 | 0.15% | 8,554,434 |
| Sep 10, 2025 | 97.05 | 97.23 | 96.96 | 97.11 | 96.82 | 0.27% | 8,864,493 |
| Sep 9, 2025 | 97.03 | 97.14 | 96.76 | 96.85 | 96.56 | -0.24% | 8,223,260 |
| Sep 8, 2025 | 97.02 | 97.09 | 96.92 | 97.08 | 96.79 | 0.31% | 7,599,723 |
| Sep 5, 2025 | 96.91 | 97.02 | 96.78 | 96.78 | 96.49 | 0.49% | 9,566,288 |
| Sep 4, 2025 | 96.12 | 96.31 | 96.00 | 96.31 | 96.02 | 0.45% | 6,395,264 |
| Sep 3, 2025 | 95.56 | 96.02 | 95.56 | 95.88 | 95.59 | 0.35% | 7,580,804 |
| Sep 2, 2025 | 95.46 | 95.63 | 95.43 | 95.55 | 95.26 | -0.62% | 8,623,225 |
| Aug 29, 2025 | 96.12 | 96.23 | 96.03 | 96.15 | 95.54 | -0.08% | 6,818,939 |
| Aug 28, 2025 | 95.98 | 96.23 | 95.94 | 96.23 | 95.62 | 0.23% | 6,545,073 |
| Aug 27, 2025 | 95.70 | 96.01 | 95.64 | 96.01 | 95.40 | 0.19% | 5,223,249 |
| Aug 26, 2025 | 95.66 | 95.86 | 95.60 | 95.83 | 95.23 | 0.26% | 5,871,259 |
| Aug 25, 2025 | 95.60 | 95.71 | 95.53 | 95.58 | 94.98 | -0.20% | 9,936,718 |
| Aug 22, 2025 | 95.40 | 95.88 | 95.37 | 95.77 | 95.17 | 0.56% | 10,867,816 |
| Aug 21, 2025 | 95.39 | 95.44 | 95.11 | 95.24 | 94.64 | -0.29% | 5,351,542 |
| Aug 20, 2025 | 95.38 | 95.61 | 95.36 | 95.52 | 94.92 | 0.15% | 6,270,926 |
| Aug 19, 2025 | 95.28 | 95.42 | 95.27 | 95.38 | 94.78 | 0.25% | 6,499,330 |
| Aug 18, 2025 | 95.30 | 95.31 | 95.05 | 95.14 | 94.54 | -0.09% | 9,669,701 |
| Aug 15, 2025 | 95.38 | 95.44 | 95.17 | 95.23 | 94.63 | -0.20% | 7,428,568 |
| Aug 14, 2025 | 95.57 | 95.60 | 95.35 | 95.42 | 94.82 | -0.32% | 5,527,457 |
| Aug 13, 2025 | 95.66 | 95.83 | 95.65 | 95.73 | 95.13 | 0.36% | 5,925,164 |
| Aug 12, 2025 | 95.29 | 95.39 | 95.18 | 95.39 | 94.79 | -0.02% | 6,727,029 |