Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
93.03
+0.18 (0.19%)
At close: Jul 24, 2026, 4:00 PM EDT
93.13
+0.10 (0.11%)
After-hours: Jul 24, 2026, 7:59 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202692.9993.2292.9493.0393.030.19%5,081,092
Jul 23, 202692.8092.9092.7692.8592.85-0.27%4,980,998
Jul 22, 202693.2893.2993.0893.1093.10-0.23%3,420,881
Jul 21, 202693.4093.4293.2693.3193.31-0.25%2,776,591
Jul 20, 202693.7493.7693.4493.5493.54-0.32%3,764,996
Jul 17, 202693.9694.1093.8293.8493.840.13%7,558,586
Jul 16, 202693.5893.7593.5493.7293.72-0.06%4,836,693
Jul 15, 202693.6493.8793.6493.7893.780.25%6,732,152
Jul 14, 202693.6093.7993.4693.5593.550.28%5,295,014
Jul 13, 202693.5093.5293.2693.2993.29-0.36%5,742,079
Jul 10, 202693.7493.7893.5993.6393.63-0.09%6,503,651
Jul 9, 202693.5993.8593.5993.7193.710.21%3,206,614
Jul 8, 202693.5393.5993.3693.5193.51-0.20%5,076,653
Jul 7, 202694.0094.0293.6993.7093.70-0.51%5,810,708
Jul 6, 202694.1494.1994.0394.1894.180.06%4,126,767
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