Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.77
+0.53 (0.56%)
At close: Aug 22, 2025, 4:00 PM
95.80
+0.03 (0.03%)
After-hours: Aug 22, 2025, 7:50 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202595.4095.8895.3795.7795.770.56%10,867,619
Aug 21, 202595.3995.4495.1195.2495.24-0.29%5,351,542
Aug 20, 202595.3895.6195.3695.5295.520.15%6,270,926
Aug 19, 202595.2895.4295.2795.3895.380.25%6,499,330
Aug 18, 202595.3095.3195.0595.1495.14-0.09%9,669,701
Aug 15, 202595.3895.4495.1795.2395.23-0.20%7,428,568
Aug 14, 202595.5795.6095.3595.4295.42-0.32%5,527,457
Aug 13, 202595.6695.8395.6595.7395.730.36%5,925,164
Aug 12, 202595.2995.3995.1895.3995.39-0.02%6,727,029
Aug 11, 202595.4595.5495.3695.4195.410.03%4,920,182
Aug 8, 202595.4795.4795.3395.3895.38-0.23%5,623,800
Aug 7, 202595.6795.7795.5395.6095.60-0.07%5,725,876
Aug 6, 202595.6095.7295.2695.6795.67-0.07%10,107,474
Aug 5, 202595.6495.8695.6295.7495.74-0.07%8,218,754
Aug 4, 202595.7795.8595.5395.8195.810.14%8,449,488
Aug 1, 202595.3695.7395.3495.6895.680.82%11,870,207
Jul 31, 202594.9795.1394.8694.9094.600.08%10,411,774
Jul 30, 202594.8295.0894.7594.8294.52-0.35%7,426,036
Jul 29, 202594.6795.1594.6595.1594.840.66%7,864,108
Jul 28, 202594.5794.6494.4994.5394.23-0.22%5,073,188
Jul 25, 202594.4994.7494.4594.7494.440.23%3,614,071
Jul 24, 202594.3394.6294.3294.5294.22-0.15%5,867,428
Jul 23, 202594.7894.8494.6194.6694.36-0.36%5,074,057
Jul 22, 202594.8395.0694.8195.0094.690.29%6,098,107
Jul 21, 202594.8094.9094.6894.7394.430.35%5,232,360
Jul 18, 202594.4194.4894.3094.4094.100.28%4,035,035
Jul 17, 202594.2294.3394.0694.1493.84-0.03%4,747,200
Jul 16, 202594.0694.2493.9394.1793.870.28%12,786,255
Jul 15, 202594.3994.4093.8693.9193.61-0.39%5,628,147
Jul 14, 202594.3294.4694.1794.2893.98-0.04%5,101,813
Jul 11, 202594.4494.4794.2794.3294.02-0.46%6,004,749
Jul 10, 202594.7494.7894.5794.7694.46-0.05%4,452,221
Jul 9, 202594.4694.8294.4694.8194.510.52%6,900,789
Jul 8, 202594.2194.3394.1694.3294.02-0.15%5,282,965
Jul 7, 202594.6194.6294.3894.4694.16-0.32%8,518,590
Jul 3, 202594.8094.8694.6494.7694.46-0.35%7,398,883
Jul 2, 202594.9995.1494.9395.0994.78-0.21%6,026,238
Jul 1, 202595.4295.5195.1295.2994.98-0.50%10,659,828
Jun 30, 202595.6095.8195.4695.7795.160.40%10,542,377
Jun 27, 202595.3995.6895.3395.3994.78-0.26%8,402,385
Jun 26, 202595.4895.6595.3595.6495.030.36%7,131,918
Jun 25, 202595.0895.3494.9895.3094.690.04%6,393,258
Jun 24, 202594.8495.3194.8095.2694.650.35%7,694,510
Jun 23, 202594.8795.2494.8094.9394.320.35%9,310,287
Jun 20, 202594.3594.7494.2994.6094.000.06%6,261,860
Jun 18, 202594.6494.8494.3894.5493.940.06%6,732,481
Jun 17, 202594.2694.5294.1194.4893.880.49%5,285,113
Jun 16, 202594.1894.3894.0094.0293.42-0.29%7,508,621
Jun 13, 202594.4394.5094.0494.2993.69-0.37%9,195,182
Jun 12, 202594.5994.6594.4394.6494.040.44%7,795,449