iShares 7-10 Year Treasury Bond ETF (IEF)

Last Price91.16

Change-0.34 (-0.37%)

NASDAQ · Last Trade: Nov 4th, 3:22 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares 7-10 Year Treasury Bond ETF (IEF)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	91.37	91.38	91.08	91.16	13,273,582	91.16
11/02/2026	91.52	91.69	91.39	91.50	10,060,073	91.50
10/30/2026	91.61	91.78	91.42	91.76	25,483,182	91.45
10/29/2026	91.11	91.40	91.06	91.25	8,821,396	90.94
10/28/2026	91.06	91.09	90.74	90.85	10,812,137	90.54
10/27/2026	91.06	91.16	90.99	91.10	19,236,978	90.79
10/26/2026	91.15	91.27	91.04	91.12	11,267,634	90.81
10/23/2026	91.23	91.25	91.01	91.05	32,718,898	90.74
10/22/2026	90.75	91.39	90.64	91.20	16,519,006	90.89
10/21/2026	90.39	90.47	90.00	90.23	8,909,262	89.92
10/20/2026	90.29	90.50	90.12	90.25	8,956,489	89.94
10/19/2026	90.32	90.38	90.02	90.08	10,400,317	89.77
10/16/2026	90.15	90.53	90.12	90.42	10,839,485	90.11
10/15/2026	90.60	90.69	90.27	90.35	12,269,574	90.04
10/14/2026	89.01	89.80	88.96	89.71	11,590,114	89.41
10/13/2026	89.65	89.67	89.44	89.54	12,778,897	89.24
10/12/2026	89.33	89.44	89.32	89.43	4,679,995	89.13
10/09/2026	89.32	89.45	89.18	89.40	7,199,050	89.10
10/08/2026	89.07	89.49	88.93	89.45	10,341,250	89.15
10/07/2026	88.67	89.22	88.66	89.11	9,146,222	88.81
10/06/2026	89.07	89.28	88.99	89.13	12,126,271	88.82
10/05/2026	88.96	89.03	88.69	88.92	11,070,346	88.62
10/02/2026	89.52	89.63	88.94	89.05	16,934,788	88.75
10/01/2026	88.78	89.50	88.64	89.30	13,507,241	89.00
9/30/2026	89.58	89.59	89.15	89.31	14,314,261	88.70
9/29/2026	89.50	89.50	89.19	89.45	12,708,540	88.84
9/28/2026	89.52	89.69	89.29	89.53	11,366,797	88.92
9/25/2026	89.79	90.02	89.54	90.00	17,323,528	89.39
9/24/2026	90.28	90.33	89.69	89.69	11,009,939	89.08
9/23/2026	90.96	90.97	89.99	90.19	14,505,740	89.58
9/22/2026	91.18	91.25	90.97	91.16	10,203,968	90.54
9/21/2026	91.12	91.17	91.01	91.15	8,833,055	90.53
9/18/2026	90.94	90.94	90.79	90.80	6,722,632	90.18
9/17/2026	91.17	91.26	91.09	91.25	8,137,801	90.63
9/16/2026	91.00	91.28	90.70	90.73	13,145,282	90.11
9/15/2026	90.84	90.92	90.75	90.82	9,404,217	90.20
9/14/2026	90.94	91.25	90.75	90.93	8,885,235	90.31
9/11/2026	91.33	91.42	90.98	91.01	8,728,986	90.39
9/10/2026	91.37	91.47	91.11	91.18	9,841,884	90.56
9/09/2026	92.09	92.16	91.78	91.89	5,441,042	91.27
9/08/2026	92.29	92.29	92.04	92.16	3,481,436	91.53
9/04/2026	92.26	92.40	92.22	92.25	3,012,668	91.62
9/03/2026	92.48	92.48	92.27	92.28	7,195,102	91.65
9/02/2026	92.17	92.20	92.03	92.18	6,097,479	91.55
9/01/2026	92.18	92.37	92.07	92.10	8,031,063	91.47
8/31/2026	92.75	92.75	92.62	92.74	8,140,183	91.78
8/28/2026	93.18	93.40	92.82	92.85	8,009,619	91.89
8/27/2026	93.31	93.37	93.16	93.23	10,556,951	92.26
8/26/2026	93.33	93.36	93.23	93.32	5,671,742	92.35
8/25/2026	93.31	93.53	93.26	93.51	7,753,520	92.54
8/24/2026	92.94	93.14	92.94	93.01	5,809,903	92.05
8/21/2026	92.94	92.97	92.77	92.82	4,509,280	91.86
8/20/2026	93.00	93.17	92.92	93.00	4,957,102	92.04
8/19/2026	93.35	93.39	93.11	93.38	7,761,845	92.41
8/18/2026	92.80	93.01	92.72	92.93	6,312,439	91.97
8/17/2026	92.96	93.04	92.83	92.84	4,754,888	91.88
8/14/2026	93.29	93.33	93.00	93.04	4,660,219	92.07
8/13/2026	93.31	93.51	93.28	93.30	7,637,957	92.33
8/12/2026	93.14	93.16	92.93	92.96	4,810,369	92.00
8/11/2026	92.94	93.05	92.87	92.87	5,052,199	91.91
8/10/2026	92.96	92.97	92.76	92.76	8,610,032	91.80
8/07/2026	93.29	93.32	93.06	93.17	55,016,654	92.20
8/06/2026	93.15	93.19	92.90	92.95	4,831,921	91.99
8/05/2026	93.21	93.33	93.13	93.31	5,609,265	92.34
8/04/2026	93.15	93.27	93.10	93.25	5,461,570	92.28