Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.46
-0.04 (-0.04%)
At close: Sep 30, 2025, 4:00 PM EDT
96.50
+0.04 (0.04%)
Pre-market: Oct 1, 2025, 8:15 AM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202596.5896.7696.4296.4696.46-0.04%9,144,141
Sep 29, 202596.3496.5596.3396.5096.500.29%6,357,833
Sep 26, 202596.2596.4396.1396.2296.22-0.05%7,295,442
Sep 25, 202596.2696.3296.1096.2796.27-0.22%6,517,524
Sep 24, 202596.6296.6396.4496.4896.48-0.27%5,419,806
Sep 23, 202596.6196.7596.4996.7496.740.28%7,077,910
Sep 22, 202596.6396.6696.4696.4796.47-0.17%5,282,779
Sep 19, 202596.6296.7096.5096.6396.63-0.04%5,528,784
Sep 18, 202596.6596.8196.5196.6796.67-0.33%7,589,507
Sep 17, 202597.3097.5296.8796.9996.99-0.22%10,701,673
Sep 16, 202597.1597.2997.1197.2097.200.06%5,848,078
Sep 15, 202597.1597.2297.1097.1497.140.16%4,990,170
Sep 12, 202597.0397.0496.8496.9896.98-0.29%36,502,976
Sep 11, 202597.2497.4697.2397.2697.260.15%8,554,434
Sep 10, 202597.0597.2396.9697.1197.110.27%8,864,493
Sep 9, 202597.0397.1496.7696.8596.85-0.24%8,223,260
Sep 8, 202597.0297.0996.9297.0897.080.31%7,599,723
Sep 5, 202596.9197.0296.7896.7896.780.49%9,566,288
Sep 4, 202596.1296.3196.0096.3196.310.45%6,395,264
Sep 3, 202595.5696.0295.5695.8895.880.35%7,580,804
Sep 2, 202595.4695.6395.4395.5595.55-0.62%8,623,225
Aug 29, 202596.1296.2396.0396.1595.84-0.08%6,818,939
Aug 28, 202595.9896.2395.9496.2395.920.23%6,545,073
Aug 27, 202595.7096.0195.6496.0195.700.19%5,223,249
Aug 26, 202595.6695.8695.6095.8395.520.26%5,871,259
Aug 25, 202595.6095.7195.5395.5895.27-0.20%9,936,718
Aug 22, 202595.4095.8895.3795.7795.460.56%10,867,816
Aug 21, 202595.3995.4495.1195.2494.93-0.29%5,351,542
Aug 20, 202595.3895.6195.3695.5295.210.15%6,270,926
Aug 19, 202595.2895.4295.2795.3895.070.25%6,499,330
Aug 18, 202595.3095.3195.0595.1494.83-0.09%9,669,701
Aug 15, 202595.3895.4495.1795.2394.92-0.20%7,428,568
Aug 14, 202595.5795.6095.3595.4295.11-0.32%5,527,457
Aug 13, 202595.6695.8395.6595.7395.420.36%5,925,164
Aug 12, 202595.2995.3995.1895.3995.08-0.02%6,727,029
Aug 11, 202595.4595.5495.3695.4195.100.03%4,920,182
Aug 8, 202595.4795.4795.3395.3895.07-0.23%5,623,800
Aug 7, 202595.6795.7795.5395.6095.29-0.07%5,725,876
Aug 6, 202595.6095.7295.2695.6795.36-0.07%10,107,474
Aug 5, 202595.6495.8695.6295.7495.43-0.07%8,218,754
Aug 4, 202595.7795.8595.5395.8195.500.14%8,449,488
Aug 1, 202595.3695.7395.3495.6895.370.82%11,870,207
Jul 31, 202594.9795.1394.8694.9094.290.08%10,411,774
Jul 30, 202594.8295.0894.7594.8294.21-0.35%7,426,036
Jul 29, 202594.6795.1594.6595.1594.530.66%7,864,108
Jul 28, 202594.5794.6494.4994.5393.92-0.22%5,073,188
Jul 25, 202594.4994.7494.4594.7494.130.23%3,614,071
Jul 24, 202594.3394.6294.3294.5293.91-0.15%5,867,428
Jul 23, 202594.7894.8494.6194.6694.05-0.36%5,074,057
Jul 22, 202594.8395.0694.8195.0094.380.29%6,098,107