Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.52
-0.10 (-0.11%)
At close: Jun 8, 2026, 4:00 PM EDT
93.62
+0.10 (0.11%)
After-hours: Jun 8, 2026, 6:12 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202693.8093.8693.5293.5293.52-0.11%5,342,272
Jun 5, 202693.7193.7993.5993.6293.62-0.53%9,754,493
Jun 4, 202694.2094.2894.0994.1294.120.13%4,235,896
Jun 3, 202693.9994.1093.9194.0094.00-0.25%7,050,909
Jun 2, 202694.3394.3394.1694.2494.240.07%15,157,336
Jun 1, 202693.9194.2093.8194.1794.17-0.17%8,054,119
May 29, 202694.6494.7494.5394.6594.330.12%9,639,851
May 28, 202694.3594.6794.2994.5494.220.23%5,938,370
May 27, 202694.3594.4894.2994.3294.000.04%5,959,162
May 26, 202694.3494.3594.1394.2893.960.43%5,494,478
May 22, 202693.9693.9993.6393.8893.570.09%6,322,608
May 21, 202693.4793.8493.3193.8093.490.06%7,762,270
May 20, 202693.1793.8193.1593.7493.430.68%14,892,730
May 19, 202693.1393.2792.9593.1192.80-0.39%10,069,810
May 18, 202693.6293.7593.3593.4793.16-0.04%8,422,904
May 15, 202693.7293.7593.4993.5193.20-0.80%12,498,686
May 14, 202694.5494.5694.2594.2693.94-0.06%5,167,327
May 13, 202694.3094.3894.1194.3294.00-3,459,151
May 12, 202694.4294.4394.3094.3294.00-0.34%5,686,742
May 11, 202694.8694.8894.6494.6494.32-0.34%4,025,428
May 8, 202695.0495.0994.9294.9694.640.26%3,215,112
May 7, 202695.1895.1894.6994.7194.39-0.31%5,610,063
May 6, 202694.9395.0394.8695.0094.680.50%9,031,176
May 5, 202694.5094.6494.4794.5394.210.15%11,281,931
May 4, 202694.5994.6094.2294.3994.07-0.37%6,594,298
May 1, 202694.6995.0494.6294.7494.420.08%5,359,321
Apr 30, 202695.0495.0994.8794.9894.350.19%10,382,431
Apr 29, 202695.0395.0394.7094.8094.17-0.47%7,200,336
Apr 28, 202695.1995.2795.1195.2594.62-0.09%4,867,691
Apr 27, 202695.4295.5395.2895.3494.71-0.23%4,055,522
Apr 24, 202695.2995.5995.2195.5694.930.20%5,490,005
Apr 23, 202695.5695.6395.1995.3794.74-0.16%6,795,570
Apr 22, 202695.6895.7195.5095.5294.890.10%4,121,468
Apr 21, 202695.6995.7595.4195.4294.79-0.44%4,873,035
Apr 20, 202695.9195.9295.7195.8495.20-0.09%3,868,869
Apr 17, 202695.8996.0595.8495.9395.290.55%6,913,071
Apr 16, 202695.6795.7095.3895.4194.78-0.18%6,619,043
Apr 15, 202695.6995.7095.5095.5894.95-0.22%5,593,167
Apr 14, 202695.4495.8095.4195.7995.150.32%5,239,765
Apr 13, 202695.2795.4995.1795.4894.850.22%4,300,301
Apr 10, 202695.4395.4695.2695.2794.64-0.17%4,404,823
Apr 9, 202695.3795.6595.2395.4394.80-0.03%11,066,061
Apr 8, 202695.7295.7395.3795.4694.830.22%12,107,440
Apr 7, 202695.0795.2994.7695.2594.620.25%6,737,450
Apr 6, 202695.0095.1894.9195.0194.38-0.26%6,104,924
Apr 2, 202695.0395.3995.0195.2694.630.23%13,171,749
Apr 1, 202695.0895.2995.0295.0494.41-0.09%13,557,575
Mar 31, 202695.5495.6895.3595.4494.490.18%18,649,729
Mar 30, 202695.2095.3995.1395.2794.320.71%15,429,992
Mar 27, 202694.3794.7894.3694.6093.660.01%11,402,036