Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
95.39
-0.25 (-0.26%)
At close: Jun 27, 2025, 4:00 PM
95.34
-0.05 (-0.05%)
After-hours: Jun 27, 2025, 7:57 PM EDT

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202595.3995.6895.3395.3995.39-0.26%8,402,385
Jun 26, 202595.4895.6595.3595.6495.640.36%7,131,918
Jun 25, 202595.0895.3494.9895.3095.300.04%6,393,258
Jun 24, 202594.8495.3194.8095.2695.260.35%7,694,510
Jun 23, 202594.8795.2494.8094.9394.930.35%9,310,287
Jun 20, 202594.3594.7494.2994.6094.600.06%6,261,860
Jun 18, 202594.6494.8494.3894.5494.540.06%6,732,481
Jun 17, 202594.2694.5294.1194.4894.480.49%5,285,113
Jun 16, 202594.1894.3894.0094.0294.02-0.29%7,508,621
Jun 13, 202594.4394.5094.0494.2994.29-0.37%9,195,182
Jun 12, 202594.5994.6594.4394.6494.640.44%7,795,449
Jun 11, 202594.0294.2793.9494.2394.230.42%6,594,903
Jun 10, 202593.9894.0293.7493.8493.840.17%5,579,937
Jun 9, 202593.5293.8093.5193.6893.680.18%6,061,417
Jun 6, 202593.7893.8693.4893.5193.51-0.80%7,624,352
Jun 5, 202594.5494.6694.2394.2694.26-0.30%8,765,989
Jun 4, 202594.2194.6294.1394.5494.540.74%10,116,188
Jun 3, 202594.0794.2093.7793.8593.85-0.10%8,508,947
Jun 2, 202594.0094.1493.7893.9493.94-0.67%13,341,850
May 30, 202594.3694.6294.3094.5794.260.30%10,268,591
May 29, 202594.1594.3894.1094.2993.980.42%9,681,506
May 28, 202593.9794.0493.7993.9093.59-0.28%8,591,454
May 27, 202593.9894.2693.8794.1693.850.42%10,834,387
May 23, 202593.9193.9293.6493.7793.460.29%9,860,808
May 22, 202593.1893.5493.0693.5093.190.38%10,981,598
May 21, 202593.4393.5693.0393.1592.84-0.69%11,383,502
May 20, 202593.6793.8793.5393.8093.49-0.13%8,929,552
May 19, 202593.4393.9493.3993.9293.61-0.05%11,705,008
May 16, 202594.3194.3393.9693.9793.660.03%6,819,224
May 15, 202593.7293.9993.6093.9493.630.65%9,024,884
May 14, 202593.6493.7193.2793.3393.02-0.37%6,994,690
May 13, 202593.8793.9293.5393.6893.37-0.07%13,166,804
May 12, 202593.7393.9793.7393.7593.44-0.64%9,483,851
May 9, 202594.4594.6194.3294.3594.040.07%3,698,699
May 8, 202594.9694.9894.2694.2893.97-0.78%6,409,030
May 7, 202594.8795.1494.8595.0294.710.26%9,471,305
May 6, 202594.4994.7994.4094.7794.460.25%6,081,225
May 5, 202594.6794.6894.3394.5394.22-0.18%10,089,640
May 2, 202594.8594.9994.5494.7094.39-0.67%9,331,620
May 1, 202595.8895.9095.1595.3495.03-0.76%13,703,318
Apr 30, 202595.9096.1695.8096.0795.440.16%13,923,349
Apr 29, 202595.5495.9395.5395.9295.290.35%5,350,357
Apr 28, 202595.1095.6295.0795.5994.960.40%4,950,526
Apr 25, 202595.1195.2894.9895.2194.590.38%5,341,346
Apr 24, 202594.7294.8894.6294.8594.230.54%7,308,934
Apr 23, 202595.0495.2294.2294.3493.720.11%8,041,319
Apr 22, 202594.4294.4494.2394.2493.620.07%5,232,965
Apr 21, 202594.4094.7594.1594.1793.55-0.54%4,901,294
Apr 17, 202594.9094.9994.5994.6894.06-0.28%6,987,171
Apr 16, 202594.6695.0894.4694.9594.330.43%8,708,379