Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.25
-0.09 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
95.12
-0.13 (-0.14%)
After-hours: Apr 28, 2026, 7:45 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202695.1995.2795.1195.2695.26-0.09%4,472,536
Apr 27, 202695.4295.5395.2895.3495.34-0.23%4,022,093
Apr 24, 202695.2995.5995.2195.5695.560.20%5,351,046
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
Feb 10, 202696.4396.5596.4196.5195.910.44%9,752,387
Feb 9, 202696.0196.1395.9396.0995.490.02%8,165,177
Feb 6, 202696.1296.1395.9296.0795.47-7,759,939
Feb 5, 202695.8096.1095.7196.0795.470.59%12,086,792
Feb 4, 202695.4595.6195.4195.5194.92-0.02%7,268,703
Feb 3, 202695.3995.5795.3795.5394.940.09%7,314,131
Feb 2, 202695.6795.7095.4495.4494.85-0.52%8,987,366
Jan 30, 202695.9996.0695.9195.9495.04-0.06%8,238,456
Jan 29, 202695.8096.0995.7896.0095.090.10%11,049,404
Jan 28, 202695.9295.9595.7395.9095.00-0.08%17,032,404
Jan 27, 202696.0396.1595.9595.9895.07-0.11%9,857,199
Jan 26, 202696.1096.1696.0596.0995.180.15%6,803,869
Jan 23, 202695.8395.9795.7595.9595.050.17%8,147,517
Jan 22, 202695.7095.8695.6595.7994.89-0.01%10,209,497
Jan 21, 202695.6695.8495.5695.8094.900.26%11,969,124
Jan 20, 202695.6095.7295.5395.5594.65-0.40%13,607,731
Jan 16, 202696.2396.2695.9195.9395.03-0.38%11,979,391
Jan 15, 202696.5196.5296.2896.3095.39-0.21%6,172,797
Jan 14, 202696.3896.6096.3796.5095.590.21%7,331,256
Jan 13, 202696.3496.3796.2096.3095.390.12%7,622,552
Jan 12, 202696.1596.3096.1296.1895.27-0.12%6,360,965
Jan 9, 202696.1696.3896.0796.3095.390.11%10,277,468
Jan 8, 202696.2396.3196.1896.1995.28-0.30%6,931,841
Jan 7, 202696.5296.5596.3596.4895.570.19%7,990,996
Jan 6, 202696.2596.3296.1096.3095.39-0.07%12,834,157
Jan 5, 202696.2396.3896.1796.3795.460.30%8,693,438
Jan 2, 202696.2996.2996.0796.0895.17-0.08%6,611,758
Dec 31, 202596.3496.4796.1596.1695.25-0.33%6,802,186
Dec 30, 202596.4496.5696.4096.4895.57-0.10%4,108,645
Dec 29, 202596.5596.6096.4596.5895.670.15%5,034,750
Dec 26, 202596.4996.5196.3396.4495.530.09%3,491,560
Dec 24, 202596.2296.3796.1796.3595.440.26%3,967,720
Dec 23, 202595.9396.1395.8896.1095.19-0.04%5,094,032
Dec 22, 202596.1696.1996.0896.1495.23-0.10%4,672,875
Dec 19, 202596.3096.3996.2096.2495.33-0.55%5,806,622
Dec 18, 202596.7796.8396.6496.7795.550.26%7,357,582
Dec 17, 202596.4296.5796.4096.5295.30-0.02%5,673,211
Dec 16, 202596.2496.5696.2396.5495.320.28%7,456,521
Dec 15, 202596.4196.5196.2596.2795.050.08%6,117,094
Dec 12, 202596.1996.2796.1796.1994.97-0.27%8,348,936
Dec 11, 202596.6896.7396.4296.4595.230.01%8,673,034
Dec 10, 202596.0996.4796.0896.4495.220.32%13,356,897
Dec 9, 202596.4196.4196.1196.1394.92-0.15%8,509,228
Dec 8, 202596.4196.4296.0996.2795.05-0.21%14,728,577
Dec 5, 202596.6996.7096.4296.4795.25-0.21%9,118,800
Dec 4, 202596.8296.8396.6296.6795.45-0.31%8,929,096
Dec 3, 202596.9397.0396.8196.9795.750.21%6,855,103