iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
94.70
-0.64 (-0.67%)
At close: May 2, 2025, 4:00 PM
94.73
+0.03 (0.03%)
After-hours: May 2, 2025, 4:01 PM EDT
IEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 94.85 | 94.99 | 94.54 | 94.70 | 94.70 | -0.67% | 9,329,180 |
May 1, 2025 | 95.88 | 95.90 | 95.15 | 95.34 | 95.34 | -0.76% | 13,703,318 |
Apr 30, 2025 | 95.90 | 96.16 | 95.80 | 96.07 | 95.76 | 0.16% | 13,923,349 |
Apr 29, 2025 | 95.54 | 95.93 | 95.53 | 95.92 | 95.61 | 0.35% | 5,350,357 |
Apr 28, 2025 | 95.10 | 95.62 | 95.07 | 95.59 | 95.28 | 0.40% | 4,950,526 |
Apr 25, 2025 | 95.11 | 95.28 | 94.98 | 95.21 | 94.90 | 0.38% | 5,341,346 |
Apr 24, 2025 | 94.72 | 94.88 | 94.62 | 94.85 | 94.54 | 0.54% | 7,308,934 |
Apr 23, 2025 | 95.04 | 95.22 | 94.22 | 94.34 | 94.03 | 0.11% | 8,041,319 |
Apr 22, 2025 | 94.42 | 94.44 | 94.23 | 94.24 | 93.93 | 0.07% | 5,232,965 |
Apr 21, 2025 | 94.40 | 94.75 | 94.15 | 94.17 | 93.86 | -0.54% | 4,901,294 |
Apr 17, 2025 | 94.90 | 94.99 | 94.59 | 94.68 | 94.37 | -0.28% | 6,987,171 |
Apr 16, 2025 | 94.66 | 95.08 | 94.46 | 94.95 | 94.64 | 0.43% | 8,708,379 |
Apr 15, 2025 | 94.25 | 94.76 | 94.24 | 94.54 | 94.23 | 0.30% | 7,708,183 |
Apr 14, 2025 | 93.92 | 94.36 | 93.80 | 94.26 | 93.95 | 0.80% | 12,630,877 |
Apr 11, 2025 | 93.47 | 93.73 | 92.79 | 93.51 | 93.20 | -0.56% | 55,446,575 |
Apr 10, 2025 | 94.52 | 94.78 | 93.99 | 94.04 | 93.73 | -0.62% | 12,093,775 |
Apr 9, 2025 | 94.23 | 94.68 | 93.61 | 94.63 | 94.32 | -0.32% | 24,170,819 |
Apr 8, 2025 | 94.91 | 95.59 | 94.88 | 94.93 | 94.62 | -0.50% | 19,508,019 |
Apr 7, 2025 | 96.49 | 96.66 | 95.19 | 95.41 | 95.10 | -1.19% | 68,670,638 |
Apr 4, 2025 | 97.20 | 97.52 | 96.55 | 96.56 | 96.24 | 0.28% | 27,006,541 |
Apr 3, 2025 | 96.41 | 96.65 | 96.18 | 96.29 | 95.98 | 1.03% | 18,188,011 |
Apr 2, 2025 | 95.80 | 95.80 | 95.01 | 95.31 | 95.00 | -0.09% | 7,635,866 |
Apr 1, 2025 | 95.27 | 95.66 | 95.27 | 95.40 | 95.09 | 0.03% | 18,128,763 |
Mar 31, 2025 | 95.49 | 95.56 | 95.09 | 95.37 | 94.76 | 0.29% | 13,255,922 |
Mar 28, 2025 | 94.78 | 95.15 | 94.75 | 95.09 | 94.48 | 0.81% | 6,224,454 |
Mar 27, 2025 | 94.30 | 94.41 | 94.22 | 94.33 | 93.72 | -0.08% | 5,085,410 |
Mar 26, 2025 | 94.47 | 94.57 | 94.33 | 94.41 | 93.80 | -0.23% | 8,281,749 |
Mar 25, 2025 | 94.47 | 94.74 | 94.45 | 94.63 | 94.02 | 0.17% | 6,825,832 |
Mar 24, 2025 | 94.76 | 94.78 | 94.44 | 94.47 | 93.86 | -0.58% | 4,823,901 |
Mar 21, 2025 | 95.25 | 95.34 | 95.00 | 95.02 | 94.41 | -0.08% | 4,919,587 |
Mar 20, 2025 | 95.47 | 95.49 | 94.99 | 95.10 | 94.49 | 0.15% | 4,409,137 |
Mar 19, 2025 | 94.59 | 94.99 | 94.44 | 94.96 | 94.35 | 0.31% | 5,854,692 |
Mar 18, 2025 | 94.42 | 94.83 | 94.41 | 94.67 | 94.06 | 0.12% | 8,993,542 |
Mar 17, 2025 | 94.65 | 94.85 | 94.46 | 94.56 | 93.95 | 0.08% | 6,733,976 |
Mar 14, 2025 | 94.57 | 94.65 | 94.45 | 94.48 | 93.87 | -0.35% | 4,390,889 |
Mar 13, 2025 | 94.29 | 94.85 | 94.20 | 94.81 | 94.20 | 0.40% | 6,902,748 |
Mar 12, 2025 | 94.41 | 94.66 | 94.39 | 94.43 | 93.82 | -0.30% | 7,610,319 |
Mar 11, 2025 | 95.05 | 95.31 | 94.58 | 94.71 | 94.10 | -0.36% | 10,408,648 |
Mar 10, 2025 | 94.94 | 95.20 | 94.85 | 95.05 | 94.44 | 0.70% | 7,691,773 |
Mar 7, 2025 | 94.98 | 95.02 | 94.30 | 94.39 | 93.78 | -0.13% | 9,210,206 |
Mar 6, 2025 | 94.51 | 94.69 | 94.16 | 94.51 | 93.90 | -0.05% | 9,318,861 |
Mar 5, 2025 | 95.11 | 95.24 | 94.53 | 94.56 | 93.95 | -0.56% | 15,590,008 |
Mar 4, 2025 | 95.54 | 95.78 | 94.93 | 95.09 | 94.48 | -0.31% | 12,745,454 |
Mar 3, 2025 | 94.72 | 95.45 | 94.71 | 95.39 | 94.78 | 0.07% | 9,637,437 |
Feb 28, 2025 | 95.09 | 95.36 | 94.90 | 95.32 | 94.43 | 0.55% | 11,831,519 |
Feb 27, 2025 | 94.59 | 94.83 | 94.55 | 94.80 | 93.92 | -0.12% | 5,907,872 |
Feb 26, 2025 | 94.61 | 94.97 | 94.49 | 94.91 | 94.03 | 0.27% | 7,380,204 |
Feb 25, 2025 | 94.50 | 94.70 | 94.42 | 94.65 | 93.77 | 0.79% | 7,697,169 |
Feb 24, 2025 | 93.62 | 93.97 | 93.59 | 93.91 | 93.04 | 0.21% | 4,109,676 |
Feb 21, 2025 | 93.28 | 93.83 | 93.27 | 93.71 | 92.84 | 0.59% | 6,156,516 |