iShares 7-10 Year Treasury Bond ETF (BMV:IEF)
Mexico · Delayed Price · Currency is MXN 1,716.00
+2.63 (0.15%)
At close: Mar 4, 2026
BMV:IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.15% | 2,900 |
| Mar 3, 2026 | 1,713.37 | 1,713.37 | 1,713.37 | 1,713.37 | 1,713.37 | 2.06% | 15,950 |
| Mar 2, 2026 | 1,678.72 | 1,678.72 | 1,678.72 | 1,678.72 | 1,678.72 | -0.36% | 38,492 |
| Feb 27, 2026 | 1,684.74 | 1,684.74 | 1,684.74 | 1,684.74 | 1,679.88 | 0.52% | 107 |
| Feb 26, 2026 | 1,678.00 | 1,678.00 | 1,676.00 | 1,676.00 | 1,671.16 | -0.36% | 28 |
| Feb 23, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,677.14 | 0.66% | 5 |
| Feb 20, 2026 | 1,670.90 | 1,670.90 | 1,670.90 | 1,670.90 | 1,666.07 | -0.25% | 3,235 |
| Feb 19, 2026 | 1,672.00 | 1,675.17 | 1,672.00 | 1,675.17 | 1,670.33 | 0.63% | 93,131 |
| Feb 17, 2026 | 1,670.00 | 1,671.00 | 1,664.70 | 1,664.70 | 1,659.89 | 0.89% | 4,150 |
| Feb 16, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,645.24 | -1.00% | 22 |
| Feb 13, 2026 | 1,666.66 | 1,666.66 | 1,666.66 | 1,666.66 | 1,661.85 | 0.64% | 401 |
| Feb 12, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,651.22 | - | 16 |
| Feb 6, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,651.22 | -0.94% | 1,483 |
| Feb 5, 2026 | 1,671.71 | 1,671.71 | 1,671.71 | 1,671.71 | 1,666.88 | 0.58% | 539 |
| Jan 30, 2026 | 1,668.00 | 1,668.00 | 1,662.00 | 1,662.00 | 1,651.81 | 0.61% | 30 |
| Jan 29, 2026 | 1,651.99 | 1,652.00 | 1,651.99 | 1,652.00 | 1,641.87 | - | 25,121 |
| Jan 28, 2026 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,641.87 | -1.32% | 30 |
| Jan 22, 2026 | 1,672.80 | 1,674.04 | 1,672.80 | 1,674.04 | 1,663.77 | -0.35% | 1,243 |
| Jan 20, 2026 | 1,680.01 | 1,680.01 | 1,680.00 | 1,680.00 | 1,669.70 | -1.58% | 5,906 |
| Jan 15, 2026 | 1,705.00 | 1,707.00 | 1,705.00 | 1,707.00 | 1,696.53 | -0.74% | 634 |
| Jan 13, 2026 | 1,719.00 | 1,719.67 | 1,719.00 | 1,719.67 | 1,709.12 | -0.58% | 4,093 |
| Jan 9, 2026 | 1,728.47 | 1,729.77 | 1,728.47 | 1,729.77 | 1,719.16 | -0.24% | 17,730 |
| Jan 8, 2026 | 1,733.86 | 1,733.86 | 1,733.86 | 1,733.86 | 1,723.23 | 1.99% | 222 |
| Jan 6, 2026 | 1,726.71 | 1,727.77 | 1,700.00 | 1,700.00 | 1,689.57 | -1.28% | 213 |
| Jan 5, 2026 | 1,725.01 | 1,725.01 | 1,722.00 | 1,722.00 | 1,711.44 | -0.51% | 111 |
| Dec 30, 2025 | 1,728.00 | 1,730.83 | 1,728.00 | 1,730.83 | 1,720.21 | -0.33% | 109 |
| Dec 29, 2025 | 1,735.00 | 1,736.54 | 1,735.00 | 1,736.54 | 1,725.89 | 0.84% | 203 |
| Dec 23, 2025 | 1,724.00 | 1,724.00 | 1,722.00 | 1,722.00 | 1,711.44 | -0.69% | 175 |
| Dec 19, 2025 | 1,734.48 | 1,734.48 | 1,733.88 | 1,733.88 | 1,723.25 | -0.36% | 11,235 |
| Dec 18, 2025 | 1,740.00 | 1,740.12 | 1,739.00 | 1,740.12 | 1,723.86 | 0.06% | 10,449 |
| Dec 17, 2025 | 1,735.00 | 1,739.09 | 1,735.00 | 1,739.09 | 1,722.84 | 0.37% | 8,898 |
| Dec 16, 2025 | 1,732.66 | 1,732.66 | 1,732.66 | 1,732.66 | 1,716.47 | 0.04% | 7,513 |
| Dec 15, 2025 | 1,733.00 | 1,737.92 | 1,730.85 | 1,732.00 | 1,715.82 | -0.52% | 1,155 |
| Dec 11, 2025 | 1,743.00 | 1,744.00 | 1,741.00 | 1,741.00 | 1,724.74 | -0.54% | 65 |
| Dec 10, 2025 | 1,750.50 | 1,750.50 | 1,750.50 | 1,750.50 | 1,734.15 | -0.13% | 61 |
| Dec 9, 2025 | 1,752.82 | 1,752.82 | 1,752.82 | 1,752.82 | 1,736.44 | -0.35% | 461 |
| Dec 8, 2025 | 1,753.00 | 1,758.96 | 1,753.00 | 1,758.96 | 1,742.53 | -0.22% | 62,786 |
| Dec 4, 2025 | 1,762.80 | 1,762.80 | 1,762.80 | 1,762.80 | 1,746.33 | -0.60% | 4,470 |
| Dec 3, 2025 | 1,767.53 | 1,773.50 | 1,767.53 | 1,773.50 | 1,756.93 | 0.19% | 3,433 |
| Dec 1, 2025 | 1,765.92 | 1,770.16 | 1,765.92 | 1,770.16 | 1,753.62 | -1.00% | 6,394 |
| Nov 26, 2025 | 1,790.00 | 1,790.00 | 1,787.00 | 1,788.00 | 1,766.07 | -0.31% | 5,927 |
| Nov 25, 2025 | 1,797.77 | 1,797.77 | 1,793.57 | 1,793.57 | 1,771.57 | -0.08% | 101,360 |
| Nov 24, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,772.98 | -0.13% | 40 |
| Nov 21, 2025 | 1,797.27 | 1,797.27 | 1,797.27 | 1,797.27 | 1,775.22 | 1.43% | 44 |
| Nov 19, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,750.26 | -0.41% | 160 |
| Nov 18, 2025 | 1,779.26 | 1,779.26 | 1,779.26 | 1,779.26 | 1,757.43 | 0.66% | 59 |
| Nov 14, 2025 | 1,767.57 | 1,767.57 | 1,767.57 | 1,767.57 | 1,745.89 | -0.35% | 739 |
| Nov 13, 2025 | 1,765.00 | 1,773.69 | 1,765.00 | 1,773.69 | 1,751.93 | -0.07% | 1,973 |
| Nov 12, 2025 | 1,774.91 | 1,774.91 | 1,774.91 | 1,774.91 | 1,753.14 | 0.04% | 2,318 |
| Nov 11, 2025 | 1,774.20 | 1,774.20 | 1,774.20 | 1,774.20 | 1,752.43 | -0.77% | 13 |