Skip to main content
logo
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.37
-0.15 (-0.16%)
At close: Apr 23, 2026, 4:00 PM EDT
95.25
-0.12 (-0.13%)
After-hours: Apr 23, 2026, 7:56 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202695.5695.6395.1995.3795.37-0.16%6,789,087
Apr 22, 202695.6895.7195.5095.5295.520.10%4,121,468
Apr 21, 202695.6995.7595.4195.4295.42-0.44%4,873,035
Apr 20, 202695.9195.9295.7195.8495.84-0.09%3,868,869
Apr 17, 202695.8996.0595.8495.9395.930.55%6,913,071
Apr 16, 202695.6795.7095.3895.4195.41-0.18%6,619,043
Apr 15, 202695.6995.7095.5095.5895.58-0.22%5,593,167
Apr 14, 202695.4495.8095.4195.7995.790.32%5,239,765
Apr 13, 202695.2795.4995.1795.4895.480.22%4,300,301
Apr 10, 202695.4395.4695.2695.2795.27-0.17%4,404,823
Apr 9, 202695.3795.6595.2395.4395.43-0.03%11,066,061
Apr 8, 202695.7295.7395.3795.4695.460.22%12,107,440
Apr 7, 202695.0795.2994.7695.2595.250.25%6,737,450
Apr 6, 202695.0095.1894.9195.0195.01-0.26%6,104,924
Apr 2, 202695.0395.3995.0195.2695.260.23%13,171,749
Apr 1, 202695.0895.2995.0295.0495.04-0.42%13,557,575
Mar 31, 202695.5495.6895.3595.4495.120.18%18,649,729
Mar 30, 202695.2095.3995.1395.2794.950.71%15,429,992
Mar 27, 202694.3794.7894.3694.6094.290.01%11,402,036
Mar 26, 202695.0195.1394.5994.5994.28-0.81%12,897,348
Mar 25, 202695.2995.4095.1495.3695.040.53%15,939,217
Mar 24, 202694.7995.0894.6294.8694.54-0.34%19,785,626
Mar 23, 202695.0095.4394.8995.1894.860.32%28,336,254
Mar 20, 202695.3195.3494.8594.8894.56-0.90%20,761,895
Mar 19, 202695.4995.8895.4895.7495.42-0.01%18,464,915
Mar 18, 202696.0596.1295.7395.7595.43-0.46%13,049,006
Mar 17, 202696.1796.2896.1396.1995.870.18%7,209,667
Mar 16, 202695.9896.0695.8796.0295.700.45%9,092,149
Mar 13, 202695.8495.9395.5595.5995.27-0.10%11,839,931
Mar 12, 202695.8595.9895.5995.6995.37-0.32%11,401,448
Mar 11, 202696.2696.3195.9896.0095.68-0.46%12,198,450
Mar 10, 202696.7096.7796.4196.4496.12-0.32%10,571,587
Mar 9, 202696.3696.8096.2596.7596.430.31%12,134,392
Mar 6, 202696.2296.7496.1796.4596.13-0.06%12,758,205
Mar 5, 202696.4596.5896.3996.5196.19-0.31%12,599,734
Mar 4, 202696.9796.9996.7996.8196.49-0.21%12,535,824
Mar 3, 202696.6797.1596.6497.0196.69-0.11%13,708,502
Mar 2, 202697.3897.3996.9597.1296.80-0.89%17,709,623
Feb 27, 202697.8898.0597.8397.9997.380.40%9,970,278
Feb 26, 202697.4297.6097.4297.6096.990.27%8,177,468
Feb 25, 202697.2797.4297.2797.3496.74-0.08%8,762,719
Feb 24, 202697.4497.4897.3397.4296.82-0.02%9,493,612
Feb 23, 202697.1797.5397.1797.4496.840.36%9,862,912
Feb 20, 202697.1397.1496.8997.0996.49-11,200,201
Feb 19, 202696.9697.1496.9497.0996.490.09%4,993,144
Feb 18, 202697.0397.0996.9797.0096.40-0.21%7,779,172
Feb 17, 202697.2597.3197.1597.2096.60-0.01%8,623,799
Feb 13, 202697.1297.2697.0997.2196.610.39%11,681,536
Feb 12, 202696.4096.8596.3996.8396.230.61%13,099,865
Feb 11, 202696.1896.4596.1696.2495.64-0.28%9,106,648