Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.45
-0.06 (-0.06%)
At close: Mar 6, 2026, 4:00 PM EST
96.55
+0.10 (0.10%)
After-hours: Mar 6, 2026, 6:56 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.2296.7496.1796.4596.45-0.06%12,748,257
Mar 5, 202696.4596.5896.3996.5196.51-0.31%12,583,259
Mar 4, 202696.9796.9996.7996.8196.81-0.21%12,500,094
Mar 3, 202696.6797.1596.6497.0197.01-0.11%13,561,845
Mar 2, 202697.3897.3996.9597.1297.12-0.89%17,708,980
Feb 27, 202697.8898.0597.8397.9997.710.40%9,970,278
Feb 26, 202697.4297.6097.4297.6097.320.27%8,177,468
Feb 25, 202697.2797.4297.2797.3497.06-0.08%8,762,719
Feb 24, 202697.4497.4897.3397.4297.14-0.02%9,493,612
Feb 23, 202697.1797.5397.1797.4497.160.36%9,862,912
Feb 20, 202697.1397.1496.8997.0996.81-11,200,201
Feb 19, 202696.9697.1496.9497.0996.810.09%4,993,144
Feb 18, 202697.0397.0996.9797.0096.72-0.21%7,779,172
Feb 17, 202697.2597.3197.1597.2096.92-0.01%8,623,799
Feb 13, 202697.1297.2697.0997.2196.930.39%11,681,536
Feb 12, 202696.4096.8596.3996.8396.550.61%13,099,865
Feb 11, 202696.1896.4596.1696.2495.96-0.28%9,106,648
Feb 10, 202696.4396.5596.4196.5196.230.44%9,752,387
Feb 9, 202696.0196.1395.9396.0995.810.02%8,165,177
Feb 6, 202696.1296.1395.9296.0795.79-7,759,939
Feb 5, 202695.8096.1095.7196.0795.790.59%12,086,792
Feb 4, 202695.4595.6195.4195.5195.23-0.02%7,268,703
Feb 3, 202695.3995.5795.3795.5395.250.09%7,314,131
Feb 2, 202695.6795.7095.4495.4495.16-0.52%8,987,366
Jan 30, 202695.9996.0695.9195.9495.35-0.06%8,238,456
Jan 29, 202695.8096.0995.7896.0095.410.10%11,049,404
Jan 28, 202695.9295.9595.7395.9095.31-0.08%17,032,404
Jan 27, 202696.0396.1595.9595.9895.39-0.11%9,857,199
Jan 26, 202696.1096.1696.0596.0995.500.15%6,803,869
Jan 23, 202695.8395.9795.7595.9595.360.17%8,147,517
Jan 22, 202695.7095.8695.6595.7995.20-0.01%10,209,497
Jan 21, 202695.6695.8495.5695.8095.210.26%11,969,124
Jan 20, 202695.6095.7295.5395.5594.96-0.40%13,607,731
Jan 16, 202696.2396.2695.9195.9395.34-0.38%11,979,391
Jan 15, 202696.5196.5296.2896.3095.71-0.21%6,172,797
Jan 14, 202696.3896.6096.3796.5095.910.21%7,331,256
Jan 13, 202696.3496.3796.2096.3095.710.12%7,622,552
Jan 12, 202696.1596.3096.1296.1895.59-0.12%6,360,965
Jan 9, 202696.1696.3896.0796.3095.710.11%10,277,468
Jan 8, 202696.2396.3196.1896.1995.60-0.30%6,931,841
Jan 7, 202696.5296.5596.3596.4895.890.19%7,990,996
Jan 6, 202696.2596.3296.1096.3095.71-0.07%12,834,157
Jan 5, 202696.2396.3896.1796.3795.780.30%8,693,438
Jan 2, 202696.2996.2996.0796.0895.49-0.08%6,611,758
Dec 31, 202596.3496.4796.1596.1695.57-0.33%6,802,186
Dec 30, 202596.4496.5696.4096.4895.89-0.10%4,108,645
Dec 29, 202596.5596.6096.4596.5895.990.15%5,034,750
Dec 26, 202596.4996.5196.3396.4495.850.09%3,491,560
Dec 24, 202596.2296.3796.1796.3595.760.26%3,967,720
Dec 23, 202595.9396.1395.8896.1095.51-0.04%5,094,032
Dec 22, 202596.1696.1996.0896.1495.55-0.10%4,672,875
Dec 19, 202596.3096.3996.2096.2495.65-0.55%5,806,622
Dec 18, 202596.7796.8396.6496.7795.870.26%7,357,582
Dec 17, 202596.4296.5796.4096.5295.62-0.02%5,673,211
Dec 16, 202596.2496.5696.2396.5495.640.28%7,456,521
Dec 15, 202596.4196.5196.2596.2795.370.08%6,117,094
Dec 12, 202596.1996.2796.1796.1995.29-0.27%8,348,936
Dec 11, 202596.6896.7396.4296.4595.550.01%8,673,034
Dec 10, 202596.0996.4796.0896.4495.540.32%13,356,897
Dec 9, 202596.4196.4196.1196.1395.23-0.15%8,509,228
Dec 8, 202596.4196.4296.0996.2795.37-0.21%14,728,577
Dec 5, 202596.6996.7096.4296.4795.57-0.21%9,118,800
Dec 4, 202596.8296.8396.6296.6795.77-0.31%8,929,096
Dec 3, 202596.9397.0396.8196.9796.060.21%6,855,103
Dec 2, 202596.6696.8296.6096.7795.870.08%7,317,320
Dec 1, 202596.7796.8496.6896.6995.79-0.83%9,898,164
Nov 28, 202597.6397.6597.3997.5096.30-0.17%7,798,022
Nov 26, 202597.4897.6797.3397.6796.470.08%7,747,109
Nov 25, 202597.4497.7097.4397.5996.390.26%9,193,433
Nov 24, 202597.2997.3697.1897.3496.150.15%6,903,895
Nov 21, 202597.1997.2397.0097.1996.000.33%12,551,122
Nov 20, 202596.7496.9596.7096.8795.680.24%9,076,414
Nov 19, 202596.8196.8696.6096.6495.45-0.07%13,075,930
Nov 18, 202596.8496.9396.5796.7195.520.17%8,769,024
Nov 17, 202596.5496.6296.4996.5595.370.11%6,648,754
Nov 14, 202596.8896.9396.4296.4495.26-0.17%11,288,457
Nov 13, 202596.6596.8096.6096.6095.41-0.29%46,965,594
Nov 12, 202596.8196.9596.7896.8895.690.02%7,188,206
Nov 11, 202596.8196.8996.7396.8695.670.31%4,937,742
Nov 10, 202596.5796.6596.5196.5695.38-0.13%9,097,469
Nov 7, 202596.5696.8696.5596.6995.500.04%11,460,285
Nov 6, 202596.5296.7296.5196.6595.460.51%7,665,059
Nov 5, 202596.4596.4796.1396.1694.98-0.48%11,749,244
Nov 4, 202596.5796.6796.5596.6295.430.12%6,118,993
Nov 3, 202596.4296.5696.3796.5095.32-0.36%8,012,728
Oct 31, 202596.8796.9596.7996.8595.360.04%9,739,897
Oct 30, 202596.6796.9696.6596.8195.32-0.14%8,958,961
Oct 29, 202597.5397.5396.9096.9595.46-0.65%11,223,261
Oct 28, 202597.4397.6397.4397.5896.080.09%5,539,644
Oct 27, 202597.3497.4997.2197.4995.99-7,272,562
Oct 24, 202597.5297.5497.3397.4995.990.09%7,555,376
Oct 23, 202597.5297.5897.3897.4095.90-0.33%6,138,339
Oct 22, 202597.6597.7797.5697.7296.220.02%6,523,872
Oct 21, 202597.6997.7797.6397.7096.200.18%7,641,969
Oct 20, 202597.4597.5397.3797.5296.020.13%10,437,930
Oct 17, 202597.4697.4897.2797.3995.89-0.16%12,491,024
Oct 16, 202597.0297.5997.0097.5596.050.46%11,627,164
Oct 15, 202597.2197.3397.0297.1095.61-0.11%7,769,455
Oct 14, 202597.0697.2496.9897.2195.720.26%7,650,640
Oct 13, 202596.9096.9996.7896.9695.470.05%5,607,641