Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.30
+0.34 (0.37%)
At close: Aug 13, 2026, 4:00 PM EDT
93.27
-0.03 (-0.03%)
Pre-market: Aug 14, 2026, 5:54 AM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202693.3193.5193.2893.3093.300.37%7,634,617
Aug 12, 202693.1593.1692.9392.9692.960.10%4,756,993
Aug 11, 202692.9593.0592.8792.8792.870.12%5,046,404
Aug 10, 202692.9692.9892.7692.7692.76-0.44%8,316,658
Aug 7, 202693.2993.3293.0693.1793.170.24%13,293,948
Aug 6, 202693.1693.1992.9092.9592.95-0.39%4,724,618
Aug 5, 202693.2193.3393.1393.3193.310.06%5,553,360
Aug 4, 202693.1593.2793.1093.2593.250.46%5,372,606
Aug 3, 202692.8092.8792.6992.8292.820.20%5,758,516
Jul 31, 202692.9892.9892.7392.9592.63-0.28%8,490,117
Jul 30, 202693.2493.3293.1293.2192.890.04%3,974,512
Jul 29, 202693.4193.5393.1693.1792.85-0.42%5,392,562
Jul 28, 202693.3793.6693.3793.5693.240.30%3,322,880
Jul 27, 202693.2193.3593.1493.2892.960.27%4,046,604
Jul 24, 202692.9993.2292.9493.0392.710.19%5,092,967
Jul 23, 202692.8092.9092.7692.8592.53-0.27%5,002,401
Jul 22, 202693.2893.2993.0893.1092.78-0.23%3,428,453
Jul 21, 202693.4093.4293.2693.3192.99-0.25%2,786,214
Jul 20, 202693.7493.7693.4493.5493.22-0.32%3,784,797
Jul 17, 202693.9694.1093.8293.8493.520.13%7,561,338
Jul 16, 202693.5893.7593.5493.7293.40-0.06%4,841,182
Jul 15, 202693.6493.8793.6493.7893.460.25%6,735,459
Jul 14, 202693.6093.7993.4693.5593.230.28%5,316,003
Jul 13, 202693.5093.5293.2693.2992.97-0.36%5,769,743
Jul 10, 202693.7493.7893.5993.6393.31-0.09%6,507,727
Jul 9, 202693.5993.8593.5993.7193.390.21%3,223,115
Jul 8, 202693.5393.5993.3693.5193.19-0.20%5,509,647
Jul 7, 202694.0094.0293.6993.7093.38-0.51%5,813,600
Jul 6, 202694.1494.1994.0394.1893.860.06%4,600,672
Jul 2, 202694.0994.2694.0394.1293.800.10%7,607,169
Jul 1, 202694.0494.2094.0094.0393.71-0.24%7,890,454
Jun 30, 202694.8894.9094.5594.5793.94-0.52%8,033,987
Jun 29, 202694.9895.0794.9395.0694.420.03%5,901,720
Jun 26, 202694.8395.0894.8395.0394.390.25%5,584,092
Jun 25, 202694.8695.0294.7894.7994.160.06%5,630,588
Jun 24, 202694.5794.7894.5694.7394.100.65%5,179,932
Jun 23, 202694.1694.2694.0994.1293.490.13%6,504,621
Jun 22, 202694.1194.1393.9794.0093.37-0.38%4,572,484
Jun 18, 202694.4394.6094.3394.3693.730.36%6,836,463
Jun 17, 202694.5394.5894.0194.0293.39-0.53%11,508,273
Jun 16, 202694.3894.6294.3594.5293.890.25%4,675,051
Jun 15, 202694.3994.4794.2694.2893.650.11%3,787,573
Jun 12, 202694.1694.2794.0294.1893.55-0.17%8,863,580
Jun 11, 202693.8194.3893.7594.3493.710.69%11,281,600
Jun 10, 202693.8293.9093.6093.6993.06-0.10%5,804,851
Jun 9, 202693.7193.8593.6193.7893.150.28%8,007,261
Jun 8, 202693.8093.8693.5293.5292.89-0.11%5,352,247
Jun 5, 202693.7193.7993.5993.6292.99-0.53%9,881,047
Jun 4, 202694.2094.2894.0994.1293.490.13%4,417,855
Jun 3, 202693.9994.1093.9194.0093.37-0.25%7,056,524