iShares 7-10 Year Treasury Bond ETF (IEF)

NASDAQ: IEF · Real-Time Price · USD

91.16

-0.34 (-0.37%)

At close: Nov 3, 2026, 4:00 PM EST

91.31

+0.15 (0.16%)

After-hours: Nov 3, 2026, 7:38 PM EST

IEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	91.37	91.38	91.09	91.16	91.16	-0.37%	13,288,099
Nov 2, 2026	91.52	91.69	91.39	91.50	91.50	0.06%	10,063,667
Oct 30, 2026	91.61	91.78	91.42	91.76	91.45	0.56%	23,388,855
Oct 29, 2026	91.11	91.40	91.06	91.25	90.94	0.44%	8,841,571
Oct 28, 2026	91.06	91.09	90.74	90.85	90.54	-0.27%	10,812,161
Oct 27, 2026	91.06	91.16	90.99	91.10	90.79	-0.02%	19,236,963
Oct 26, 2026	91.16	91.27	91.04	91.12	90.81	0.08%	11,268,277
Oct 23, 2026	91.23	91.25	91.01	91.05	90.74	-0.16%	32,718,846
Oct 22, 2026	90.75	91.40	90.65	91.20	90.89	1.08%	16,519,086
Oct 21, 2026	90.39	90.47	90.00	90.23	89.92	-0.02%	8,909,591
Oct 20, 2026	90.29	90.50	90.12	90.25	89.94	0.19%	8,960,804
Oct 19, 2026	90.32	90.38	90.02	90.08	89.77	-0.38%	10,400,349
Oct 16, 2026	90.15	90.54	90.12	90.42	90.11	0.08%	10,839,477
Oct 15, 2026	90.60	90.69	90.27	90.35	90.04	0.71%	12,270,346
Oct 14, 2026	89.01	89.80	88.96	89.71	89.41	0.19%	11,593,812
Oct 13, 2026	89.65	89.67	89.44	89.54	89.24	0.12%	12,779,122
Oct 12, 2026	89.33	89.44	89.32	89.43	89.13	0.03%	4,307,236
Oct 9, 2026	89.32	89.45	89.18	89.40	89.10	-0.06%	7,199,049
Oct 8, 2026	89.07	89.49	88.93	89.45	89.15	0.38%	10,341,843
Oct 7, 2026	88.68	89.22	88.66	89.11	88.81	-0.02%	9,146,316
Oct 6, 2026	89.07	89.28	88.99	89.13	88.82	0.23%	12,128,380
Oct 5, 2026	88.96	89.03	88.69	88.92	88.62	-0.15%	11,070,643
Oct 2, 2026	89.52	89.63	88.95	89.05	88.75	-0.28%	16,934,765
Oct 1, 2026	88.79	89.50	88.64	89.30	89.00	0.33%	13,507,573
Sep 30, 2026	89.58	89.59	89.15	89.31	88.70	-0.16%	14,324,449
Sep 29, 2026	89.50	89.50	89.19	89.45	88.84	-0.09%	12,709,424
Sep 28, 2026	89.52	89.69	89.29	89.53	88.92	-0.52%	11,367,342
Sep 25, 2026	89.79	90.02	89.54	90.00	89.39	0.35%	17,323,490
Sep 24, 2026	90.28	90.34	89.69	89.69	89.08	-0.55%	11,010,357
Sep 23, 2026	90.96	90.97	89.99	90.19	89.57	-1.06%	14,506,065
Sep 22, 2026	91.18	91.25	90.97	91.16	90.54	0.01%	8,941,429
Sep 21, 2026	91.12	91.17	91.01	91.15	90.53	0.39%	8,833,517
Sep 18, 2026	90.94	90.94	90.79	90.80	90.18	-0.49%	6,722,508
Sep 17, 2026	91.17	91.26	91.09	91.25	90.63	0.57%	8,138,223
Sep 16, 2026	91.00	91.28	90.70	90.73	90.11	-0.10%	13,145,322
Sep 15, 2026	90.84	90.92	90.75	90.82	90.20	-0.12%	9,404,794
Sep 14, 2026	90.94	91.25	90.75	90.93	90.31	-0.09%	8,885,770
Sep 11, 2026	91.33	91.42	90.98	91.01	90.39	-0.19%	8,728,985
Sep 10, 2026	91.37	91.48	91.11	91.18	90.56	-0.78%	9,841,964
Sep 9, 2026	92.09	92.16	91.78	91.90	91.27	-0.29%	5,442,067
Sep 8, 2026	92.29	92.29	92.04	92.16	91.53	-0.10%	3,481,451
Sep 4, 2026	92.26	92.40	92.22	92.25	91.62	-0.03%	3,012,667
Sep 3, 2026	92.48	92.49	92.27	92.28	91.65	0.11%	7,195,158
Sep 2, 2026	92.17	92.20	92.04	92.18	91.55	0.09%	6,076,168
Sep 1, 2026	92.19	92.37	92.07	92.10	91.47	-0.33%	8,032,799
Aug 31, 2026	92.75	92.75	92.62	92.74	91.78	-0.12%	8,141,101
Aug 28, 2026	93.18	93.40	92.82	92.85	91.89	-0.41%	8,009,618
Aug 27, 2026	93.31	93.37	93.16	93.23	92.26	-0.10%	10,556,986
Aug 26, 2026	93.34	93.36	93.23	93.32	92.35	-0.20%	5,672,108
Aug 25, 2026	93.31	93.54	93.26	93.51	92.54	0.54%	7,753,779