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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202597.6997.7797.6897.71-0.19%1,551,606
Oct 20, 202597.4597.5397.3797.5297.520.13%10,437,930
Oct 17, 202597.4697.4897.2797.3997.39-0.16%12,491,024
Oct 16, 202597.0297.5997.0097.5597.550.46%11,627,164
Oct 15, 202597.2197.3397.0297.1097.10-0.11%7,769,455
Oct 14, 202597.0697.2496.9897.2197.210.26%7,650,640
Oct 13, 202596.9096.9996.7896.9696.960.05%5,607,641
Oct 10, 202596.6597.0296.5796.9196.910.62%10,417,700
Oct 9, 202596.2996.3696.2396.3196.31-0.07%7,130,649
Oct 8, 202596.5496.5696.3296.3896.380.02%5,141,866
Oct 7, 202596.2496.4996.1896.3696.360.25%5,120,243
Oct 6, 202596.1796.3496.1196.1296.12-0.29%6,319,630
Oct 3, 202596.6096.6496.3896.4096.40-0.20%5,154,346
Oct 2, 202596.4596.6596.3996.5996.590.10%9,420,929
Oct 1, 202596.5696.6396.3496.4996.490.03%8,347,312
Sep 30, 202596.5896.7696.4296.4696.17-0.04%9,257,812
Sep 29, 202596.3496.5596.3396.5096.210.29%6,357,833
Sep 26, 202596.2596.4396.1396.2295.93-0.05%7,295,442
Sep 25, 202596.2696.3296.1096.2795.98-0.22%6,517,524
Sep 24, 202596.6296.6396.4496.4896.19-0.27%5,419,806
Sep 23, 202596.6196.7596.4996.7496.450.28%7,077,910
Sep 22, 202596.6396.6696.4696.4796.18-0.17%5,282,779
Sep 19, 202596.6296.7096.5096.6396.34-0.04%5,528,784
Sep 18, 202596.6596.8196.5196.6796.38-0.33%7,589,507
Sep 17, 202597.3097.5296.8796.9996.70-0.22%10,701,673
Sep 16, 202597.1597.2997.1197.2096.900.06%5,848,078
Sep 15, 202597.1597.2297.1097.1496.840.16%4,990,170
Sep 12, 202597.0397.0496.8496.9896.69-0.29%36,502,976
Sep 11, 202597.2497.4697.2397.2696.960.15%8,554,434
Sep 10, 202597.0597.2396.9697.1196.820.27%8,864,493
Sep 9, 202597.0397.1496.7696.8596.56-0.24%8,223,260
Sep 8, 202597.0297.0996.9297.0896.790.31%7,599,723
Sep 5, 202596.9197.0296.7896.7896.490.49%9,566,288
Sep 4, 202596.1296.3196.0096.3196.020.45%6,395,264
Sep 3, 202595.5696.0295.5695.8895.590.35%7,580,804
Sep 2, 202595.4695.6395.4395.5595.26-0.62%8,623,225
Aug 29, 202596.1296.2396.0396.1595.54-0.08%6,818,939
Aug 28, 202595.9896.2395.9496.2395.620.23%6,545,073
Aug 27, 202595.7096.0195.6496.0195.400.19%5,223,249
Aug 26, 202595.6695.8695.6095.8395.230.26%5,871,259
Aug 25, 202595.6095.7195.5395.5894.98-0.20%9,936,718
Aug 22, 202595.4095.8895.3795.7795.170.56%10,867,816
Aug 21, 202595.3995.4495.1195.2494.64-0.29%5,351,542
Aug 20, 202595.3895.6195.3695.5294.920.15%6,270,926
Aug 19, 202595.2895.4295.2795.3894.780.25%6,499,330
Aug 18, 202595.3095.3195.0595.1494.54-0.09%9,669,701
Aug 15, 202595.3895.4495.1795.2394.63-0.20%7,428,568
Aug 14, 202595.5795.6095.3595.4294.82-0.32%5,527,457
Aug 13, 202595.6695.8395.6595.7395.130.36%5,925,164
Aug 12, 202595.2995.3995.1895.3994.79-0.02%6,727,029