iShares 7-10 Year Treasury Bond ETF (IEF)

NASDAQ: IEF · Real-Time Price · USD

90.19

-0.97 (-1.06%)

At close: Sep 23, 2026, 4:00 PM EDT

90.36

+0.17 (0.19%)

After-hours: Sep 23, 2026, 7:59 PM EDT

IEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	90.96	90.97	89.99	90.19	90.19	-1.06%	14,260,095
Sep 22, 2026	91.18	91.25	90.97	91.16	91.16	0.01%	8,857,082
Sep 21, 2026	91.12	91.17	91.01	91.15	91.15	0.39%	8,667,660
Sep 18, 2026	90.94	90.94	90.79	90.80	90.80	-0.49%	6,701,295
Sep 17, 2026	91.17	91.26	91.09	91.25	91.25	0.57%	8,131,970
Sep 16, 2026	91.00	91.28	90.70	90.73	90.73	-0.10%	13,122,426
Sep 15, 2026	90.84	90.92	90.75	90.82	90.82	-0.12%	9,400,231
Sep 14, 2026	90.94	91.25	90.75	90.93	90.93	-0.09%	8,845,979
Sep 11, 2026	91.33	91.42	90.98	91.01	91.01	-0.19%	8,706,638
Sep 10, 2026	91.37	91.48	91.11	91.18	91.18	-0.78%	9,840,830
Sep 9, 2026	92.09	92.16	91.78	91.90	91.90	-0.29%	5,442,067
Sep 8, 2026	92.29	92.29	92.04	92.16	92.16	-0.10%	3,481,451
Sep 4, 2026	92.26	92.40	92.22	92.25	92.25	-0.03%	3,012,667
Sep 3, 2026	92.48	92.49	92.27	92.28	92.28	0.11%	7,195,158
Sep 2, 2026	92.17	92.20	92.04	92.18	92.18	0.09%	6,076,168
Sep 1, 2026	92.19	92.37	92.07	92.10	92.10	-0.33%	8,032,799
Aug 31, 2026	92.75	92.75	92.62	92.74	92.41	-0.12%	8,141,101
Aug 28, 2026	93.18	93.40	92.82	92.85	92.52	-0.41%	8,009,618
Aug 27, 2026	93.31	93.37	93.16	93.23	92.90	-0.10%	10,556,986
Aug 26, 2026	93.34	93.36	93.23	93.32	92.99	-0.20%	5,672,108
Aug 25, 2026	93.31	93.54	93.26	93.51	93.18	0.54%	7,753,779
Aug 24, 2026	92.95	93.14	92.94	93.01	92.68	0.20%	5,809,982
Aug 21, 2026	92.95	92.97	92.77	92.82	92.49	-0.19%	4,509,275
Aug 20, 2026	93.00	93.17	92.92	93.00	92.67	-0.41%	4,957,156
Aug 19, 2026	93.35	93.39	93.12	93.38	93.05	0.48%	7,762,324
Aug 18, 2026	92.80	93.01	92.72	92.93	92.60	0.10%	6,312,590
Aug 17, 2026	92.96	93.04	92.83	92.84	92.51	-0.21%	4,755,354
Aug 14, 2026	93.29	93.33	93.00	93.04	92.71	-0.28%	4,660,177
Aug 13, 2026	93.31	93.51	93.28	93.30	92.97	0.37%	7,637,959
Aug 12, 2026	93.15	93.16	92.93	92.96	92.63	0.10%	4,810,392
Aug 11, 2026	92.95	93.05	92.87	92.87	92.54	0.12%	5,052,210
Aug 10, 2026	92.96	92.98	92.76	92.76	92.43	-0.44%	8,610,148
Aug 7, 2026	93.29	93.32	93.06	93.17	92.84	0.24%	55,016,638
Aug 6, 2026	93.16	93.19	92.90	92.95	92.62	-0.39%	4,831,958
Aug 5, 2026	93.21	93.33	93.13	93.31	92.98	0.06%	5,609,290
Aug 4, 2026	93.15	93.27	93.10	93.25	92.92	0.46%	5,461,578
Aug 3, 2026	92.80	92.87	92.69	92.82	92.49	0.20%	5,758,516
Jul 31, 2026	92.98	92.98	92.73	92.95	92.30	-0.28%	8,490,117
Jul 30, 2026	93.24	93.32	93.12	93.21	92.56	0.04%	3,974,512
Jul 29, 2026	93.41	93.53	93.16	93.17	92.52	-0.42%	5,392,562
Jul 28, 2026	93.37	93.66	93.37	93.56	92.91	0.30%	3,322,880
Jul 27, 2026	93.21	93.35	93.14	93.28	92.63	0.27%	4,046,604
Jul 24, 2026	92.99	93.22	92.94	93.03	92.38	0.19%	5,092,967
Jul 23, 2026	92.80	92.90	92.76	92.85	92.20	-0.27%	5,002,401
Jul 22, 2026	93.28	93.29	93.08	93.10	92.45	-0.23%	3,428,453
Jul 21, 2026	93.40	93.42	93.26	93.31	92.66	-0.25%	2,786,214
Jul 20, 2026	93.74	93.76	93.44	93.54	92.89	-0.32%	3,784,797
Jul 17, 2026	93.96	94.10	93.82	93.84	93.18	0.13%	7,561,338
Jul 16, 2026	93.58	93.75	93.54	93.72	93.07	-0.06%	4,841,182
Jul 15, 2026	93.64	93.87	93.64	93.78	93.12	0.25%	6,735,459