Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
94.12
+0.09 (0.10%)
At close: Jul 2, 2026, 4:00 PM EDT
94.20
+0.08 (0.08%)
After-hours: Jul 2, 2026, 7:25 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202694.0994.2694.0394.1294.120.10%7,604,738
Jul 1, 202694.0494.2094.0094.0394.03-0.24%7,890,454
Jun 30, 202694.8894.9094.5594.5794.26-0.52%8,033,987
Jun 29, 202694.9895.0794.9395.0694.750.03%5,901,720
Jun 26, 202694.8395.0894.8395.0394.720.25%5,584,092
Jun 25, 202694.8695.0294.7894.7994.480.06%5,630,588
Jun 24, 202694.5794.7894.5694.7394.420.65%5,179,932
Jun 23, 202694.1694.2694.0994.1293.810.13%6,504,621
Jun 22, 202694.1194.1393.9794.0093.69-0.38%4,572,484
Jun 18, 202694.4394.6094.3394.3694.050.36%6,836,463
Jun 17, 202694.5394.5894.0194.0293.71-0.53%11,508,273
Jun 16, 202694.3894.6294.3594.5294.210.25%4,675,051
Jun 15, 202694.3994.4794.2694.2893.970.11%3,787,573
Jun 12, 202694.1694.2794.0294.1893.87-0.17%8,863,580
Jun 11, 202693.8194.3893.7594.3494.030.69%11,281,600
Jun 10, 202693.8293.9093.6093.6993.38-0.10%5,804,851
Jun 9, 202693.7193.8593.6193.7893.470.28%8,007,261
Jun 8, 202693.8093.8693.5293.5293.21-0.11%5,352,247
Jun 5, 202693.7193.7993.5993.6293.31-0.53%9,881,047
Jun 4, 202694.2094.2894.0994.1293.810.13%4,417,855
Jun 3, 202693.9994.1093.9194.0093.69-0.25%7,056,524
Jun 2, 202694.3394.3394.1694.2493.930.07%15,426,562
Jun 1, 202693.9194.2093.8194.1793.86-0.17%8,054,119
May 29, 202694.6494.7494.5394.6594.020.12%9,639,851
May 28, 202694.3594.6794.2994.5493.910.23%5,938,370
May 27, 202694.3594.4894.2994.3293.690.04%5,959,162
May 26, 202694.3494.3594.1394.2893.650.43%5,494,478
May 22, 202693.9693.9993.6393.8893.260.09%6,322,608
May 21, 202693.4793.8493.3193.8093.180.06%7,762,270
May 20, 202693.1793.8193.1593.7493.120.68%14,892,730
May 19, 202693.1393.2792.9593.1192.49-0.39%10,069,810
May 18, 202693.6293.7593.3593.4792.85-0.04%8,422,904
May 15, 202693.7293.7593.4993.5192.89-0.80%12,498,686
May 14, 202694.5494.5694.2594.2693.64-0.06%5,167,327
May 13, 202694.3094.3894.1194.3293.69-3,459,151
May 12, 202694.4294.4394.3094.3293.69-0.34%5,686,742
May 11, 202694.8694.8894.6494.6494.01-0.34%4,025,428
May 8, 202695.0495.0994.9294.9694.330.26%3,215,112
May 7, 202695.1895.1894.6994.7194.08-0.31%5,610,063
May 6, 202694.9395.0394.8695.0094.370.50%9,031,176
May 5, 202694.5094.6494.4794.5393.900.15%11,281,931
May 4, 202694.5994.6094.2294.3993.76-0.37%6,594,298
May 1, 202694.6995.0494.6294.7494.110.08%5,359,321
Apr 30, 202695.0495.0994.8794.9894.040.19%10,382,431
Apr 29, 202695.0395.0394.7094.8093.86-0.47%7,200,336
Apr 28, 202695.1995.2795.1195.2594.31-0.09%4,867,691
Apr 27, 202695.4295.5395.2895.3494.40-0.23%4,055,522
Apr 24, 202695.2995.5995.2195.5694.610.20%5,490,005
Apr 23, 202695.5695.6395.1995.3794.43-0.16%6,795,570
Apr 22, 202695.6895.7195.5095.5294.570.10%4,121,468