Skip to main content
iShares 7-10 Year Treasury Bond ETF (IEF)
NASDAQ: IEF · Real-Time Price · USD
96.47
-0.20 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
96.52
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:58 PM EST

IEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.6996.7096.4296.4796.47-0.21%9,118,756
Dec 4, 202596.8296.8396.6296.6796.67-0.31%8,928,536
Dec 3, 202596.9397.0396.8196.9796.970.21%6,853,774
Dec 2, 202596.6696.8296.6096.7796.770.08%7,306,855
Dec 1, 202596.7796.8496.6896.6996.69-0.83%9,898,161
Nov 28, 202597.6397.6597.3997.5097.21-0.17%7,798,022
Nov 26, 202597.4897.6797.3397.6797.380.08%7,747,109
Nov 25, 202597.4497.7097.4397.5997.300.26%9,193,433
Nov 24, 202597.2997.3697.1897.3497.050.15%6,903,895
Nov 21, 202597.1997.2397.0097.1996.900.33%12,551,122
Nov 20, 202596.7496.9596.7096.8796.580.24%9,076,414
Nov 19, 202596.8196.8696.6096.6496.35-0.07%13,075,930
Nov 18, 202596.8496.9396.5796.7196.420.17%8,769,024
Nov 17, 202596.5496.6296.4996.5596.260.11%6,648,754
Nov 14, 202596.8896.9396.4296.4496.15-0.17%11,288,457
Nov 13, 202596.6596.8096.6096.6096.31-0.29%46,965,594
Nov 12, 202596.8196.9596.7896.8896.590.02%7,188,206
Nov 11, 202596.8196.8996.7396.8696.570.31%4,937,742
Nov 10, 202596.5796.6596.5196.5696.27-0.13%9,097,469
Nov 7, 202596.5696.8696.5596.6996.400.04%11,460,285
Nov 6, 202596.5296.7296.5196.6596.360.51%7,665,059
Nov 5, 202596.4596.4796.1396.1695.88-0.48%11,749,244
Nov 4, 202596.5796.6796.5596.6296.330.12%6,118,993
Nov 3, 202596.4296.5696.3796.5096.21-0.36%8,012,728
Oct 31, 202596.8796.9596.7996.8596.260.04%9,739,897
Oct 30, 202596.6796.9696.6596.8196.22-0.14%8,958,961
Oct 29, 202597.5397.5396.9096.9596.36-0.65%11,223,261
Oct 28, 202597.4397.6397.4397.5896.990.09%5,539,644
Oct 27, 202597.3497.4997.2197.4996.90-7,272,562
Oct 24, 202597.5297.5497.3397.4996.900.09%7,555,376
Oct 23, 202597.5297.5897.3897.4096.81-0.33%6,138,339
Oct 22, 202597.6597.7797.5697.7297.130.02%6,523,872
Oct 21, 202597.6997.7797.6397.7097.110.18%7,641,969
Oct 20, 202597.4597.5397.3797.5296.930.13%10,437,930
Oct 17, 202597.4697.4897.2797.3996.80-0.16%12,491,024
Oct 16, 202597.0297.5997.0097.5596.960.46%11,627,164
Oct 15, 202597.2197.3397.0297.1096.51-0.11%7,769,455
Oct 14, 202597.0697.2496.9897.2196.620.26%7,650,640
Oct 13, 202596.9096.9996.7896.9696.370.05%5,607,641
Oct 10, 202596.6597.0296.5796.9196.320.62%10,417,700
Oct 9, 202596.2996.3696.2396.3195.72-0.07%7,130,649
Oct 8, 202596.5496.5696.3296.3895.790.02%5,141,866
Oct 7, 202596.2496.4996.1896.3695.770.25%5,120,243
Oct 6, 202596.1796.3496.1196.1295.54-0.29%6,319,630
Oct 3, 202596.6096.6496.3896.4095.81-0.20%5,154,346
Oct 2, 202596.4596.6596.3996.5996.000.10%9,420,929
Oct 1, 202596.5696.6396.3496.4995.900.03%8,347,312
Sep 30, 202596.5896.7696.4296.4695.58-0.04%9,257,812
Sep 29, 202596.3496.5596.3396.5095.620.29%6,357,833
Sep 26, 202596.2596.4396.1396.2295.34-0.05%7,295,442