iShares 7-10 Year Treasury Bond ETF (IEF)

NASDAQ: IEF · Real-Time Price · USD

89.71

+0.17 (0.19%)

At close: Oct 14, 2026, 4:00 PM EDT

89.83

+0.12 (0.13%)

After-hours: Oct 14, 2026, 7:56 PM EDT

IEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	89.01	89.80	88.96	89.71	89.71	0.19%	11,593,513
Oct 13, 2026	89.65	89.67	89.44	89.54	89.54	0.12%	12,580,787
Oct 12, 2026	89.33	89.44	89.32	89.43	89.43	0.03%	4,292,938
Oct 9, 2026	89.32	89.45	89.18	89.40	89.40	-0.06%	7,191,655
Oct 8, 2026	89.07	89.49	88.93	89.45	89.45	0.38%	10,337,593
Oct 7, 2026	88.68	89.22	88.66	89.11	89.11	-0.02%	9,141,841
Oct 6, 2026	89.07	89.28	88.99	89.13	89.13	0.23%	12,126,270
Oct 5, 2026	88.96	89.03	88.69	88.92	88.92	-0.15%	11,070,643
Oct 2, 2026	89.52	89.63	88.95	89.05	89.05	-0.28%	16,934,765
Oct 1, 2026	88.79	89.50	88.64	89.30	89.30	0.33%	13,507,573
Sep 30, 2026	89.58	89.59	89.15	89.31	89.00	-0.16%	14,324,449
Sep 29, 2026	89.50	89.50	89.19	89.45	89.14	-0.09%	12,709,424
Sep 28, 2026	89.52	89.69	89.29	89.53	89.22	-0.52%	11,367,342
Sep 25, 2026	89.79	90.02	89.54	90.00	89.69	0.35%	17,323,490
Sep 24, 2026	90.28	90.34	89.69	89.69	89.38	-0.55%	11,010,357
Sep 23, 2026	90.96	90.97	89.99	90.19	89.88	-1.06%	14,506,065
Sep 22, 2026	91.18	91.25	90.97	91.16	90.85	0.01%	8,941,429
Sep 21, 2026	91.12	91.17	91.01	91.15	90.84	0.39%	8,833,517
Sep 18, 2026	90.94	90.94	90.79	90.80	90.49	-0.49%	6,722,508
Sep 17, 2026	91.17	91.26	91.09	91.25	90.94	0.57%	8,138,223
Sep 16, 2026	91.00	91.28	90.70	90.73	90.42	-0.10%	13,145,322
Sep 15, 2026	90.84	90.92	90.75	90.82	90.51	-0.12%	9,404,794
Sep 14, 2026	90.94	91.25	90.75	90.93	90.62	-0.09%	8,885,770
Sep 11, 2026	91.33	91.42	90.98	91.01	90.70	-0.19%	8,728,985
Sep 10, 2026	91.37	91.48	91.11	91.18	90.87	-0.78%	9,841,964
Sep 9, 2026	92.09	92.16	91.78	91.90	91.58	-0.29%	5,442,067
Sep 8, 2026	92.29	92.29	92.04	92.16	91.84	-0.10%	3,481,451
Sep 4, 2026	92.26	92.40	92.22	92.25	91.93	-0.03%	3,012,667
Sep 3, 2026	92.48	92.49	92.27	92.28	91.96	0.11%	7,195,158
Sep 2, 2026	92.17	92.20	92.04	92.18	91.86	0.09%	6,076,168
Sep 1, 2026	92.19	92.37	92.07	92.10	91.78	-0.33%	8,032,799
Aug 31, 2026	92.75	92.75	92.62	92.74	92.09	-0.12%	8,141,101
Aug 28, 2026	93.18	93.40	92.82	92.85	92.20	-0.41%	8,009,618
Aug 27, 2026	93.31	93.37	93.16	93.23	92.58	-0.10%	10,556,986
Aug 26, 2026	93.34	93.36	93.23	93.32	92.67	-0.20%	5,672,108
Aug 25, 2026	93.31	93.54	93.26	93.51	92.85	0.54%	7,753,779
Aug 24, 2026	92.95	93.14	92.94	93.01	92.36	0.20%	5,809,982
Aug 21, 2026	92.95	92.97	92.77	92.82	92.17	-0.19%	4,509,275
Aug 20, 2026	93.00	93.17	92.92	93.00	92.35	-0.41%	4,957,156
Aug 19, 2026	93.35	93.39	93.12	93.38	92.73	0.48%	7,762,324
Aug 18, 2026	92.80	93.01	92.72	92.93	92.28	0.10%	6,312,590
Aug 17, 2026	92.96	93.04	92.83	92.84	92.19	-0.21%	4,755,354
Aug 14, 2026	93.29	93.33	93.00	93.04	92.39	-0.28%	4,660,177
Aug 13, 2026	93.31	93.51	93.28	93.30	92.65	0.37%	7,637,959
Aug 12, 2026	93.15	93.16	92.93	92.96	92.31	0.10%	4,810,392
Aug 11, 2026	92.95	93.05	92.87	92.87	92.22	0.12%	5,052,210
Aug 10, 2026	92.96	92.98	92.76	92.76	92.11	-0.44%	8,610,148
Aug 7, 2026	93.29	93.32	93.06	93.17	92.52	0.24%	55,016,638
Aug 6, 2026	93.16	93.19	92.90	92.95	92.30	-0.39%	4,831,958
Aug 5, 2026	93.21	93.33	93.13	93.31	92.66	0.06%	5,609,290