Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.09
+0.14 (0.15%)
At close: Jan 26, 2026, 4:00 PM EST
96.00
-0.09 (-0.09%)
After-hours: Jan 26, 2026, 7:56 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202696.1096.1696.0596.0996.090.15%6,789,161
Jan 23, 202695.8395.9795.7595.9595.950.17%8,064,602
Jan 22, 202695.7095.8695.6595.7995.79-0.01%10,189,867
Jan 21, 202695.6695.8495.5695.8095.800.26%11,948,927
Jan 20, 202695.6095.7295.5395.5595.55-0.40%13,594,511
Jan 16, 202696.2396.2695.9195.9395.93-0.38%11,979,355
Jan 15, 202696.5196.5296.2896.3096.30-0.21%6,172,797
Jan 14, 202696.3896.6096.3796.5096.500.21%7,331,256
Jan 13, 202696.3496.3796.2096.3096.300.12%7,622,552
Jan 12, 202696.1596.3096.1296.1896.18-0.12%6,360,965
Jan 9, 202696.1696.3896.0796.3096.300.11%10,277,468
Jan 8, 202696.2396.3196.1896.1996.19-0.30%6,931,841
Jan 7, 202696.5296.5596.3596.4896.480.19%7,990,996
Jan 6, 202696.2596.3296.1096.3096.30-0.07%12,834,157
Jan 5, 202696.2396.3896.1796.3796.370.30%8,693,438
Jan 2, 202696.2996.2996.0796.0896.08-0.08%6,611,758
Dec 31, 202596.3496.4796.1596.1696.16-0.33%6,802,186
Dec 30, 202596.4496.5696.4096.4896.48-0.10%4,108,645
Dec 29, 202596.5596.6096.4596.5896.580.15%5,034,750
Dec 26, 202596.4996.5196.3396.4496.440.09%3,491,560
Dec 24, 202596.2296.3796.1796.3596.350.26%3,967,720
Dec 23, 202595.9396.1395.8896.1096.10-0.04%5,094,032
Dec 22, 202596.1696.1996.0896.1496.14-0.10%4,672,875
Dec 19, 202596.3096.3996.2096.2496.24-0.55%5,806,622
Dec 18, 202596.7796.8396.6496.7796.460.26%7,357,582
Dec 17, 202596.4296.5796.4096.5296.21-0.02%5,673,211
Dec 16, 202596.2496.5696.2396.5496.230.28%7,456,521
Dec 15, 202596.4196.5196.2596.2795.960.08%6,117,094
Dec 12, 202596.1996.2796.1796.1995.88-0.27%8,348,936
Dec 11, 202596.6896.7396.4296.4596.140.01%8,673,034
Dec 10, 202596.0996.4796.0896.4496.130.32%13,356,897
Dec 9, 202596.4196.4196.1196.1395.82-0.15%8,509,228
Dec 8, 202596.4196.4296.0996.2795.96-0.21%14,728,577
Dec 5, 202596.6996.7096.4296.4796.16-0.21%9,118,800
Dec 4, 202596.8296.8396.6296.6796.36-0.31%8,929,096
Dec 3, 202596.9397.0396.8196.9796.660.21%6,855,103
Dec 2, 202596.6696.8296.6096.7796.460.08%7,317,320
Dec 1, 202596.7796.8496.6896.6996.38-0.83%9,898,164
Nov 28, 202597.6397.6597.3997.5096.90-0.17%7,798,022
Nov 26, 202597.4897.6797.3397.6797.070.08%7,747,109
Nov 25, 202597.4497.7097.4397.5996.990.26%9,193,433
Nov 24, 202597.2997.3697.1897.3496.740.15%6,903,895
Nov 21, 202597.1997.2397.0097.1996.590.33%12,551,122
Nov 20, 202596.7496.9596.7096.8796.270.24%9,076,414
Nov 19, 202596.8196.8696.6096.6496.04-0.07%13,075,930
Nov 18, 202596.8496.9396.5796.7196.110.17%8,769,024
Nov 17, 202596.5496.6296.4996.5595.950.11%6,648,754
Nov 14, 202596.8896.9396.4296.4495.84-0.17%11,288,457
Nov 13, 202596.6596.8096.6096.6096.00-0.29%46,965,594
Nov 12, 202596.8196.9596.7896.8896.280.02%7,188,206