Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
92.46
+0.28 (0.30%)
Sep 3, 2026, 11:43 AM EDT - Market open

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202692.4892.4892.3492.46-0.30%2,789,580
Sep 2, 202692.1792.2092.0492.1892.180.09%6,070,323
Sep 1, 202692.1992.3792.0792.1092.10-0.33%8,032,799
Aug 31, 202692.7592.7592.6292.7492.41-0.12%8,141,101
Aug 28, 202693.1893.4092.8292.8592.52-0.41%8,009,618
Aug 27, 202693.3193.3793.1693.2392.90-0.10%10,556,986
Aug 26, 202693.3493.3693.2393.3292.99-0.20%5,672,108
Aug 25, 202693.3193.5493.2693.5193.180.54%7,753,779
Aug 24, 202692.9593.1492.9493.0192.680.20%5,809,982
Aug 21, 202692.9592.9792.7792.8292.49-0.19%4,509,275
Aug 20, 202693.0093.1792.9293.0092.67-0.41%4,957,156
Aug 19, 202693.3593.3993.1293.3893.050.48%7,762,324
Aug 18, 202692.8093.0192.7292.9392.600.10%6,312,590
Aug 17, 202692.9693.0492.8392.8492.51-0.21%4,755,354
Aug 14, 202693.2993.3393.0093.0492.71-0.28%4,660,177
Aug 13, 202693.3193.5193.2893.3092.970.37%7,637,959
Aug 12, 202693.1593.1692.9392.9692.630.10%4,810,392
Aug 11, 202692.9593.0592.8792.8792.540.12%5,052,210
Aug 10, 202692.9692.9892.7692.7692.43-0.44%8,610,148
Aug 7, 202693.2993.3293.0693.1792.840.24%55,016,638
Aug 6, 202693.1693.1992.9092.9592.62-0.39%4,831,958
Aug 5, 202693.2193.3393.1393.3192.980.06%5,609,290
Aug 4, 202693.1593.2793.1093.2592.920.46%5,461,578
Aug 3, 202692.8092.8792.6992.8292.490.20%5,758,516
Jul 31, 202692.9892.9892.7392.9592.30-0.28%8,490,117
Jul 30, 202693.2493.3293.1293.2192.560.04%3,974,512
Jul 29, 202693.4193.5393.1693.1792.52-0.42%5,392,562
Jul 28, 202693.3793.6693.3793.5692.910.30%3,322,880
Jul 27, 202693.2193.3593.1493.2892.630.27%4,046,604
Jul 24, 202692.9993.2292.9493.0392.380.19%5,092,967
Jul 23, 202692.8092.9092.7692.8592.20-0.27%5,002,401
Jul 22, 202693.2893.2993.0893.1092.45-0.23%3,428,453
Jul 21, 202693.4093.4293.2693.3192.66-0.25%2,786,214
Jul 20, 202693.7493.7693.4493.5492.89-0.32%3,784,797
Jul 17, 202693.9694.1093.8293.8493.180.13%7,561,338
Jul 16, 202693.5893.7593.5493.7293.07-0.06%4,841,182
Jul 15, 202693.6493.8793.6493.7893.120.25%6,735,459
Jul 14, 202693.6093.7993.4693.5592.900.28%5,316,003
Jul 13, 202693.5093.5293.2693.2992.64-0.36%5,769,743
Jul 10, 202693.7493.7893.5993.6392.98-0.09%6,507,727
Jul 9, 202693.5993.8593.5993.7193.060.21%3,223,115
Jul 8, 202693.5393.5993.3693.5192.86-0.20%5,509,647
Jul 7, 202694.0094.0293.6993.7093.05-0.51%5,813,600
Jul 6, 202694.1494.1994.0394.1893.520.06%4,600,672
Jul 2, 202694.0994.2694.0394.1293.460.10%7,607,169
Jul 1, 202694.0494.2094.0094.0393.37-0.24%7,890,454
Jun 30, 202694.8894.9094.5594.5793.60-0.52%8,033,987
Jun 29, 202694.9895.0794.9395.0694.090.03%5,901,720
Jun 26, 202694.8395.0894.8395.0394.060.25%5,584,092
Jun 25, 202694.8695.0294.7894.7993.820.06%5,630,588