Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
94.76
-0.05 (-0.05%)
At close: Jul 10, 2025, 4:00 PM
94.75
-0.01 (-0.01%)
After-hours: Jul 10, 2025, 7:37 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202594.7494.7894.5794.77--0.05%4,363,810
Jul 9, 202594.4694.8294.4694.8194.810.52%6,900,789
Jul 8, 202594.2194.3394.1694.3294.32-0.15%5,282,965
Jul 7, 202594.6194.6294.3894.4694.46-0.32%8,518,590
Jul 3, 202594.8094.8694.6494.7694.76-0.35%7,398,883
Jul 2, 202594.9995.1494.9395.0995.09-0.21%6,026,238
Jul 1, 202595.4295.5195.1295.2995.29-0.50%10,659,828
Jun 30, 202595.6095.8195.4695.7795.470.40%10,542,377
Jun 27, 202595.3995.6895.3395.3995.09-0.26%8,402,385
Jun 26, 202595.4895.6595.3595.6495.340.36%7,131,918
Jun 25, 202595.0895.3494.9895.3095.000.04%6,393,258
Jun 24, 202594.8495.3194.8095.2694.960.35%7,694,510
Jun 23, 202594.8795.2494.8094.9394.630.35%9,310,287
Jun 20, 202594.3594.7494.2994.6094.300.06%6,261,860
Jun 18, 202594.6494.8494.3894.5494.240.06%6,732,481
Jun 17, 202594.2694.5294.1194.4894.180.49%5,285,113
Jun 16, 202594.1894.3894.0094.0293.72-0.29%7,508,621
Jun 13, 202594.4394.5094.0494.2993.99-0.37%9,195,182
Jun 12, 202594.5994.6594.4394.6494.340.44%7,795,449
Jun 11, 202594.0294.2793.9494.2393.930.42%6,594,903
Jun 10, 202593.9894.0293.7493.8493.540.17%5,579,937
Jun 9, 202593.5293.8093.5193.6893.380.18%6,061,417
Jun 6, 202593.7893.8693.4893.5193.21-0.80%7,624,352
Jun 5, 202594.5494.6694.2394.2693.96-0.30%8,765,989
Jun 4, 202594.2194.6294.1394.5494.240.74%10,116,188
Jun 3, 202594.0794.2093.7793.8593.55-0.10%8,508,947
Jun 2, 202594.0094.1493.7893.9493.64-0.67%13,341,850
May 30, 202594.3694.6294.3094.5793.960.30%10,268,591
May 29, 202594.1594.3894.1094.2993.680.42%9,681,506
May 28, 202593.9794.0493.7993.9093.29-0.28%8,591,454
May 27, 202593.9894.2693.8794.1693.550.42%10,834,387
May 23, 202593.9193.9293.6493.7793.170.29%9,860,808
May 22, 202593.1893.5493.0693.5092.900.38%10,981,598
May 21, 202593.4393.5693.0393.1592.55-0.69%11,383,502
May 20, 202593.6793.8793.5393.8093.20-0.13%8,929,552
May 19, 202593.4393.9493.3993.9293.31-0.05%11,705,008
May 16, 202594.3194.3393.9693.9793.360.03%6,819,224
May 15, 202593.7293.9993.6093.9493.330.65%9,024,884
May 14, 202593.6493.7193.2793.3392.73-0.37%6,994,690
May 13, 202593.8793.9293.5393.6893.08-0.07%13,166,804
May 12, 202593.7393.9793.7393.7593.15-0.64%9,483,851
May 9, 202594.4594.6194.3294.3593.740.07%3,698,699
May 8, 202594.9694.9894.2694.2893.67-0.78%6,409,030
May 7, 202594.8795.1494.8595.0294.410.26%9,471,305
May 6, 202594.4994.7994.4094.7794.160.25%6,081,225
May 5, 202594.6794.6894.3394.5393.92-0.18%10,089,640
May 2, 202594.8594.9994.5494.7094.09-0.67%9,331,620
May 1, 202595.8895.9095.1595.3494.73-0.76%13,703,318
Apr 30, 202595.9096.1695.8096.0795.140.16%13,923,349
Apr 29, 202595.5495.9395.5395.9294.990.35%5,350,357