Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.77
+0.27 (0.29%)
May 23, 2025, 4:00 PM - Market closed

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202593.9193.9293.6493.7793.770.29%9,860,808
May 22, 202593.1893.5493.0693.5093.500.38%10,981,598
May 21, 202593.4393.5693.0393.1593.15-0.69%11,383,502
May 20, 202593.6793.8793.5393.8093.80-0.13%8,929,552
May 19, 202593.4393.9493.3993.9293.92-0.05%11,705,008
May 16, 202594.3194.3393.9693.9793.970.03%6,819,224
May 15, 202593.7293.9993.6093.9493.940.65%9,024,884
May 14, 202593.6493.7193.2793.3393.33-0.37%6,994,690
May 13, 202593.8793.9293.5393.6893.68-0.07%13,166,804
May 12, 202593.7393.9793.7393.7593.75-0.64%9,483,851
May 9, 202594.4594.6194.3294.3594.350.07%3,698,699
May 8, 202594.9694.9894.2694.2894.28-0.78%6,409,030
May 7, 202594.8795.1494.8595.0295.020.26%9,471,305
May 6, 202594.4994.7994.4094.7794.770.25%6,081,225
May 5, 202594.6794.6894.3394.5394.53-0.18%10,089,640
May 2, 202594.8594.9994.5494.7094.70-0.67%9,331,620
May 1, 202595.8895.9095.1595.3495.34-0.76%13,703,318
Apr 30, 202595.9096.1695.8096.0795.760.16%13,923,349
Apr 29, 202595.5495.9395.5395.9295.610.35%5,350,357
Apr 28, 202595.1095.6295.0795.5995.280.40%4,950,526
Apr 25, 202595.1195.2894.9895.2194.900.38%5,341,346
Apr 24, 202594.7294.8894.6294.8594.540.54%7,308,934
Apr 23, 202595.0495.2294.2294.3494.030.11%8,041,319
Apr 22, 202594.4294.4494.2394.2493.930.07%5,232,965
Apr 21, 202594.4094.7594.1594.1793.86-0.54%4,901,294
Apr 17, 202594.9094.9994.5994.6894.37-0.28%6,987,171
Apr 16, 202594.6695.0894.4694.9594.640.43%8,708,379
Apr 15, 202594.2594.7694.2494.5494.230.30%7,708,183
Apr 14, 202593.9294.3693.8094.2693.950.80%12,630,877
Apr 11, 202593.4793.7392.7993.5193.20-0.56%55,446,575
Apr 10, 202594.5294.7893.9994.0493.73-0.62%12,093,775
Apr 9, 202594.2394.6893.6194.6394.32-0.32%24,170,819
Apr 8, 202594.9195.5994.8894.9394.62-0.50%19,508,019
Apr 7, 202596.4996.6695.1995.4195.10-1.19%68,670,638
Apr 4, 202597.2097.5296.5596.5696.240.28%27,006,541
Apr 3, 202596.4196.6596.1896.2995.981.03%18,188,011
Apr 2, 202595.8095.8095.0195.3195.00-0.09%7,635,866
Apr 1, 202595.2795.6695.2795.4095.090.03%18,128,763
Mar 31, 202595.4995.5695.0995.3794.760.29%13,255,922
Mar 28, 202594.7895.1594.7595.0994.480.81%6,224,454
Mar 27, 202594.3094.4194.2294.3393.72-0.08%5,085,410
Mar 26, 202594.4794.5794.3394.4193.80-0.23%8,281,749
Mar 25, 202594.4794.7494.4594.6394.020.17%6,825,832
Mar 24, 202594.7694.7894.4494.4793.86-0.58%4,823,901
Mar 21, 202595.2595.3495.0095.0294.41-0.08%4,919,587
Mar 20, 202595.4795.4994.9995.1094.490.15%4,409,137
Mar 19, 202594.5994.9994.4494.9694.350.31%5,854,692
Mar 18, 202594.4294.8394.4194.6794.060.12%8,993,542
Mar 17, 202594.6594.8594.4694.5693.950.08%6,733,976
Mar 14, 202594.5794.6594.4594.4893.87-0.35%4,390,889