Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.24
-0.20 (-0.21%)
Mar 11, 2026, 9:31 AM EDT - Market open

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202696.7096.7796.4196.4496.44-0.32%10,546,826
Mar 9, 202696.3696.8096.2596.7596.750.31%12,108,967
Mar 6, 202696.2296.7496.1796.4596.45-0.06%12,758,205
Mar 5, 202696.4596.5896.3996.5196.51-0.31%12,599,734
Mar 4, 202696.9796.9996.7996.8196.81-0.21%12,535,824
Mar 3, 202696.6797.1596.6497.0197.01-0.11%13,708,502
Mar 2, 202697.3897.3996.9597.1297.12-0.89%17,709,623
Feb 27, 202697.8898.0597.8397.9997.710.40%9,970,278
Feb 26, 202697.4297.6097.4297.6097.320.27%8,177,468
Feb 25, 202697.2797.4297.2797.3497.06-0.08%8,762,719
Feb 24, 202697.4497.4897.3397.4297.14-0.02%9,493,612
Feb 23, 202697.1797.5397.1797.4497.160.36%9,862,912
Feb 20, 202697.1397.1496.8997.0996.81-11,200,201
Feb 19, 202696.9697.1496.9497.0996.810.09%4,993,144
Feb 18, 202697.0397.0996.9797.0096.72-0.21%7,779,172
Feb 17, 202697.2597.3197.1597.2096.92-0.01%8,623,799
Feb 13, 202697.1297.2697.0997.2196.930.39%11,681,536
Feb 12, 202696.4096.8596.3996.8396.550.61%13,099,865
Feb 11, 202696.1896.4596.1696.2495.96-0.28%9,106,648
Feb 10, 202696.4396.5596.4196.5196.230.44%9,752,387
Feb 9, 202696.0196.1395.9396.0995.810.02%8,165,177
Feb 6, 202696.1296.1395.9296.0795.79-7,759,939
Feb 5, 202695.8096.1095.7196.0795.790.59%12,086,792
Feb 4, 202695.4595.6195.4195.5195.23-0.02%7,268,703
Feb 3, 202695.3995.5795.3795.5395.250.09%7,314,131
Feb 2, 202695.6795.7095.4495.4495.16-0.52%8,987,366
Jan 30, 202695.9996.0695.9195.9495.35-0.06%8,238,456
Jan 29, 202695.8096.0995.7896.0095.410.10%11,049,404
Jan 28, 202695.9295.9595.7395.9095.31-0.08%17,032,404
Jan 27, 202696.0396.1595.9595.9895.39-0.11%9,857,199
Jan 26, 202696.1096.1696.0596.0995.500.15%6,803,869
Jan 23, 202695.8395.9795.7595.9595.360.17%8,147,517
Jan 22, 202695.7095.8695.6595.7995.20-0.01%10,209,497
Jan 21, 202695.6695.8495.5695.8095.210.26%11,969,124
Jan 20, 202695.6095.7295.5395.5594.96-0.40%13,607,731
Jan 16, 202696.2396.2695.9195.9395.34-0.38%11,979,391
Jan 15, 202696.5196.5296.2896.3095.71-0.21%6,172,797
Jan 14, 202696.3896.6096.3796.5095.910.21%7,331,256
Jan 13, 202696.3496.3796.2096.3095.710.12%7,622,552
Jan 12, 202696.1596.3096.1296.1895.59-0.12%6,360,965
Jan 9, 202696.1696.3896.0796.3095.710.11%10,277,468
Jan 8, 202696.2396.3196.1896.1995.60-0.30%6,931,841
Jan 7, 202696.5296.5596.3596.4895.890.19%7,990,996
Jan 6, 202696.2596.3296.1096.3095.71-0.07%12,834,157
Jan 5, 202696.2396.3896.1796.3795.780.30%8,693,438
Jan 2, 202696.2996.2996.0796.0895.49-0.08%6,611,758
Dec 31, 202596.3496.4796.1596.1695.57-0.33%6,802,186
Dec 30, 202596.4496.5696.4096.4895.89-0.10%4,108,645
Dec 29, 202596.5596.6096.4596.5895.990.15%5,034,750
Dec 26, 202596.4996.5196.3396.4495.850.09%3,491,560