Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.03
+0.24 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
94.99
-0.04 (-0.04%)
After-hours: Jun 26, 2026, 7:56 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.8395.0894.8395.0395.030.25%5,584,087
Jun 25, 202694.8695.0294.7894.7994.790.06%5,630,588
Jun 24, 202694.5794.7894.5694.7394.730.65%5,179,932
Jun 23, 202694.1694.2694.0994.1294.120.13%6,504,621
Jun 22, 202694.1194.1393.9794.0094.00-0.38%4,572,484
Jun 18, 202694.4394.6094.3394.3694.360.36%6,836,463
Jun 17, 202694.5394.5894.0194.0294.02-0.53%11,508,273
Jun 16, 202694.3894.6294.3594.5294.520.25%4,675,051
Jun 15, 202694.3994.4794.2694.2894.280.11%3,787,573
Jun 12, 202694.1694.2794.0294.1894.18-0.17%8,863,580
Jun 11, 202693.8194.3893.7594.3494.340.69%11,281,600
Jun 10, 202693.8293.9093.6093.6993.69-0.10%5,804,851
Jun 9, 202693.7193.8593.6193.7893.780.28%8,007,261
Jun 8, 202693.8093.8693.5293.5293.52-0.11%5,352,247
Jun 5, 202693.7193.7993.5993.6293.62-0.53%9,881,047
Jun 4, 202694.2094.2894.0994.1294.120.13%4,417,855
Jun 3, 202693.9994.1093.9194.0094.00-0.25%7,056,524
Jun 2, 202694.3394.3394.1694.2494.240.07%15,426,562
Jun 1, 202693.9194.2093.8194.1794.17-0.17%8,054,119
May 29, 202694.6494.7494.5394.6594.330.12%9,639,851
May 28, 202694.3594.6794.2994.5494.220.23%5,938,370
May 27, 202694.3594.4894.2994.3294.000.04%5,959,162
May 26, 202694.3494.3594.1394.2893.960.43%5,494,478
May 22, 202693.9693.9993.6393.8893.570.09%6,322,608
May 21, 202693.4793.8493.3193.8093.490.06%7,762,270
May 20, 202693.1793.8193.1593.7493.430.68%14,892,730
May 19, 202693.1393.2792.9593.1192.80-0.39%10,069,810
May 18, 202693.6293.7593.3593.4793.16-0.04%8,422,904
May 15, 202693.7293.7593.4993.5193.20-0.80%12,498,686
May 14, 202694.5494.5694.2594.2693.94-0.06%5,167,327
May 13, 202694.3094.3894.1194.3294.00-3,459,151
May 12, 202694.4294.4394.3094.3294.00-0.34%5,686,742
May 11, 202694.8694.8894.6494.6494.32-0.34%4,025,428
May 8, 202695.0495.0994.9294.9694.640.26%3,215,112
May 7, 202695.1895.1894.6994.7194.39-0.31%5,610,063
May 6, 202694.9395.0394.8695.0094.680.50%9,031,176
May 5, 202694.5094.6494.4794.5394.210.15%11,281,931
May 4, 202694.5994.6094.2294.3994.07-0.37%6,594,298
May 1, 202694.6995.0494.6294.7494.420.08%5,359,321
Apr 30, 202695.0495.0994.8794.9894.350.19%10,382,431
Apr 29, 202695.0395.0394.7094.8094.17-0.47%7,200,336
Apr 28, 202695.1995.2795.1195.2594.62-0.09%4,867,691
Apr 27, 202695.4295.5395.2895.3494.71-0.23%4,055,522
Apr 24, 202695.2995.5995.2195.5694.930.20%5,490,005
Apr 23, 202695.5695.6395.1995.3794.74-0.16%6,795,570
Apr 22, 202695.6895.7195.5095.5294.890.10%4,121,468
Apr 21, 202695.6995.7595.4195.4294.79-0.44%4,873,035
Apr 20, 202695.9195.9295.7195.8495.20-0.09%3,868,869
Apr 17, 202695.8996.0595.8495.9395.290.55%6,913,071
Apr 16, 202695.6795.7095.3895.4194.78-0.18%6,619,043
Apr 15, 202695.6995.7095.5095.5894.95-0.22%5,593,167
Apr 14, 202695.4495.8095.4195.7995.150.32%5,239,765
Apr 13, 202695.2795.4995.1795.4894.850.22%4,300,301
Apr 10, 202695.4395.4695.2695.2794.64-0.17%4,404,823
Apr 9, 202695.3795.6595.2395.4394.80-0.03%11,066,061
Apr 8, 202695.7295.7395.3795.4694.830.22%12,107,440
Apr 7, 202695.0795.2994.7695.2594.620.25%6,737,450
Apr 6, 202695.0095.1894.9195.0194.38-0.26%6,104,924
Apr 2, 202695.0395.3995.0195.2694.630.23%13,171,749
Apr 1, 202695.0895.2995.0295.0494.41-0.09%13,557,575
Mar 31, 202695.5495.6895.3595.4494.490.18%18,649,729
Mar 30, 202695.2095.3995.1395.2794.320.71%15,429,992
Mar 27, 202694.3794.7894.3694.6093.660.01%11,402,036
Mar 26, 202695.0195.1394.5994.5993.65-0.81%12,897,348
Mar 25, 202695.2995.4095.1495.3694.410.53%15,939,217
Mar 24, 202694.7995.0894.6294.8693.92-0.34%19,785,626
Mar 23, 202695.0095.4394.8995.1894.230.32%28,336,254
Mar 20, 202695.3195.3494.8594.8893.94-0.90%20,761,895
Mar 19, 202695.4995.8895.4895.7494.79-0.01%18,464,915
Mar 18, 202696.0596.1295.7395.7594.80-0.46%13,049,006
Mar 17, 202696.1796.2896.1396.1995.230.18%7,209,667
Mar 16, 202695.9896.0695.8796.0295.070.45%9,092,149
Mar 13, 202695.8495.9395.5595.5994.64-0.10%11,839,931
Mar 12, 202695.8595.9895.5995.6994.74-0.32%11,401,448
Mar 11, 202696.2696.3195.9896.0095.05-0.46%12,198,450
Mar 10, 202696.7096.7796.4196.4495.48-0.32%10,571,587
Mar 9, 202696.3696.8096.2596.7595.790.31%12,134,392
Mar 6, 202696.2296.7496.1796.4595.49-0.06%12,758,205
Mar 5, 202696.4596.5896.3996.5195.55-0.31%12,599,734
Mar 4, 202696.9796.9996.7996.8195.85-0.21%12,535,824
Mar 3, 202696.6797.1596.6497.0196.05-0.11%13,708,502
Mar 2, 202697.3897.3996.9597.1296.16-0.60%17,709,623
Feb 27, 202697.8898.0597.8397.9996.740.40%9,970,278
Feb 26, 202697.4297.6097.4297.6096.350.27%8,177,468
Feb 25, 202697.2797.4297.2797.3496.10-0.08%8,762,719
Feb 24, 202697.4497.4897.3397.4296.17-0.02%9,493,612
Feb 23, 202697.1797.5397.1797.4496.190.36%9,862,912
Feb 20, 202697.1397.1496.8997.0995.85-11,200,201
Feb 19, 202696.9697.1496.9497.0995.850.09%4,993,144
Feb 18, 202697.0397.0996.9797.0095.76-0.21%7,779,172
Feb 17, 202697.2597.3197.1597.2095.96-0.01%8,623,799
Feb 13, 202697.1297.2697.0997.2195.970.39%11,681,536
Feb 12, 202696.4096.8596.3996.8395.590.61%13,099,865
Feb 11, 202696.1896.4596.1696.2495.01-0.28%9,106,648
Feb 10, 202696.4396.5596.4196.5195.280.44%9,752,387
Feb 9, 202696.0196.1395.9396.0994.860.02%8,165,177
Feb 6, 202696.1296.1395.9296.0794.84-7,759,939
Feb 5, 202695.8096.1095.7196.0794.840.59%12,086,792
Feb 4, 202695.4595.6195.4195.5194.29-0.02%7,268,703
Feb 3, 202695.3995.5795.3795.5394.310.09%7,314,131