iShares 7-10 Year Treasury Bond ETF IEF
90.04 USD -0.17 (-0.19%)
Regular-session close
90.14 +0.10 +0.11%
After hours · Nov 13, 4:39 PM ET
89.95 Day range 90.27
88.92 52-week range 97.99
- YTD
- -6.36%
- 1 year
- -6.79%
IEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.03 | 90.27 | 89.95 | 90.04 | -0.17 | -0.19% | 9,971,249 |
| Nov 12, 2026 | 90.80 | 90.83 | 90.21 | 90.21 | -0.73 | -0.80% | 7,728,200 |
| Nov 11, 2026 | 90.92 | 90.96 | 90.76 | 90.94 | -0.07 | -0.08% | 15,388,500 |
| Nov 10, 2026 | 91.15 | 91.17 | 90.84 | 91.01 | -0.79 | -0.86% | 10,436,100 |
| Nov 9, 2026 | 92.01 | 92.02 | 91.68 | 91.80 | -0.06 | -0.07% | 7,214,200 |
| Nov 6, 2026 | 91.82 | 92.17 | 91.68 | 91.86 | -0.11 | -0.12% | 8,613,800 |
| Nov 5, 2026 | 91.46 | 92.15 | 91.45 | 91.97 | +0.31 | +0.34% | 13,670,500 |
| Nov 4, 2026 | 91.38 | 91.66 | 91.15 | 91.66 | +0.50 | +0.55% | 10,060,900 |
| Nov 3, 2026 | 91.37 | 91.38 | 91.09 | 91.16 | -0.34 | -0.37% | 13,273,600 |
| Nov 2, 2026 | 91.52 | 91.69 | 91.39 | 91.50 | -0.26 | -0.28% | 10,060,100 |
| Oct 30, 2026 | 91.61 | 91.78 | 91.42 | 91.76 | +0.51 | +0.56% | 23,387,200 |
| Oct 29, 2026 | 91.11 | 91.40 | 91.06 | 91.25 | +0.40 | +0.44% | 8,841,600 |
| Oct 28, 2026 | 91.06 | 91.09 | 90.74 | 90.85 | -0.25 | -0.27% | 10,812,000 |
| Oct 27, 2026 | 91.06 | 91.16 | 90.99 | 91.10 | -0.02 | -0.02% | 19,236,700 |
| Oct 26, 2026 | 91.16 | 91.27 | 91.04 | 91.12 | +0.07 | +0.08% | 11,267,200 |
| Oct 23, 2026 | 91.23 | 91.25 | 91.01 | 91.05 | -0.15 | -0.16% | 32,715,900 |
| Oct 22, 2026 | 90.75 | 91.40 | 90.65 | 91.20 | +0.97 | +1.08% | 16,518,600 |
| Oct 21, 2026 | 90.39 | 90.47 | 90.00 | 90.23 | -0.02 | -0.02% | 8,909,200 |
| Oct 20, 2026 | 90.29 | 90.50 | 90.12 | 90.25 | +0.17 | +0.19% | 8,956,100 |
| Oct 19, 2026 | 90.32 | 90.38 | 90.02 | 90.08 | -0.34 | -0.38% | 10,400,200 |
| Oct 16, 2026 | 90.15 | 90.54 | 90.12 | 90.42 | +0.07 | +0.08% | 10,831,400 |
| Oct 15, 2026 | 90.60 | 90.69 | 90.27 | 90.35 | +0.64 | +0.71% | 12,268,800 |
| Oct 14, 2026 | 89.01 | 89.80 | 88.96 | 89.71 | +0.17 | +0.19% | 11,588,300 |
| Oct 13, 2026 | 89.65 | 89.67 | 89.44 | 89.54 | +0.11 | +0.12% | 12,778,800 |
| Oct 12, 2026 | 89.33 | 89.44 | 89.32 | 89.43 | +0.03 | +0.03% | 4,305,900 |
| Oct 9, 2026 | 89.32 | 89.45 | 89.18 | 89.40 | -0.05 | -0.06% | 7,198,400 |
| Oct 8, 2026 | 89.07 | 89.49 | 88.93 | 89.45 | +0.34 | +0.38% | 10,340,900 |
| Oct 7, 2026 | 88.68 | 89.22 | 88.66 | 89.11 | -0.02 | -0.02% | 9,142,300 |
| Oct 6, 2026 | 89.07 | 89.28 | 88.99 | 89.13 | +0.21 | +0.24% | 12,126,100 |
| Oct 5, 2026 | 88.96 | 89.03 | 88.69 | 88.92 | -0.13 | -0.15% | 11,069,400 |
| Oct 2, 2026 | 89.52 | 89.63 | 88.95 | 89.05 | -0.25 | -0.28% | 16,934,100 |
| Oct 1, 2026 | 88.79 | 89.50 | 88.64 | 89.30 | -0.01 | -0.01% | 13,505,900 |
| Sep 30, 2026 | 89.58 | 89.59 | 89.15 | 89.31 | -0.14 | -0.16% | 14,324,400 |
| Sep 29, 2026 | 89.50 | 89.50 | 89.19 | 89.45 | -0.08 | -0.09% | 12,706,300 |
| Sep 28, 2026 | 89.52 | 89.69 | 89.29 | 89.53 | -0.47 | -0.52% | 11,366,200 |
| Sep 25, 2026 | 89.79 | 90.02 | 89.54 | 90.00 | +0.31 | +0.35% | 17,320,200 |
| Sep 24, 2026 | 90.28 | 90.34 | 89.69 | 89.69 | -0.50 | -0.55% | 11,008,900 |
| Sep 23, 2026 | 90.96 | 90.97 | 89.99 | 90.19 | -0.97 | -1.06% | 14,504,900 |
| Sep 22, 2026 | 91.18 | 91.25 | 90.97 | 91.16 | +0.01 | +0.01% | 8,941,200 |
| Sep 21, 2026 | 91.12 | 91.17 | 91.01 | 91.15 | +0.35 | +0.39% | 8,832,400 |
| Sep 18, 2026 | 90.94 | 90.94 | 90.79 | 90.80 | -0.45 | -0.49% | 6,721,300 |
| Sep 17, 2026 | 91.17 | 91.26 | 91.09 | 91.25 | +0.52 | +0.57% | 8,137,600 |
| Sep 16, 2026 | 91.00 | 91.28 | 90.70 | 90.73 | -0.09 | -0.10% | 13,144,400 |
| Sep 15, 2026 | 90.84 | 90.92 | 90.75 | 90.82 | -0.11 | -0.12% | 9,403,700 |
| Sep 14, 2026 | 90.94 | 91.25 | 90.75 | 90.93 | -0.08 | -0.09% | 8,884,700 |
| Sep 11, 2026 | 91.33 | 91.42 | 90.98 | 91.01 | -0.17 | -0.19% | 8,728,500 |
| Sep 10, 2026 | 91.37 | 91.48 | 91.11 | 91.18 | -0.72 | -0.78% | 9,840,800 |
| Sep 9, 2026 | 92.09 | 92.16 | 91.78 | 91.90 | -0.26 | -0.28% | 5,440,600 |
| Sep 8, 2026 | 92.29 | 92.29 | 92.04 | 92.16 | -0.09 | -0.10% | 3,481,200 |
| Sep 4, 2026 | 92.26 | 92.40 | 92.22 | 92.25 | -0.03 | -0.03% | 3,011,600 |
| Sep 3, 2026 | 92.48 | 92.49 | 92.27 | 92.28 | +0.10 | +0.11% | 7,194,800 |
| Sep 2, 2026 | 92.17 | 92.20 | 92.04 | 92.18 | +0.08 | +0.09% | 6,075,800 |
| Sep 1, 2026 | 92.19 | 92.37 | 92.07 | 92.10 | -0.64 | -0.69% | 8,030,400 |
| Aug 31, 2026 | 92.75 | 92.75 | 92.62 | 92.74 | -0.11 | -0.12% | 8,136,100 |
| Aug 28, 2026 | 93.18 | 93.40 | 92.82 | 92.85 | -0.38 | -0.41% | 8,008,400 |
| Aug 27, 2026 | 93.31 | 93.37 | 93.16 | 93.23 | -0.09 | -0.10% | 10,555,700 |
| Aug 26, 2026 | 93.34 | 93.36 | 93.23 | 93.32 | -0.19 | -0.20% | 5,671,200 |
| Aug 25, 2026 | 93.31 | 93.54 | 93.26 | 93.51 | +0.50 | +0.54% | 7,753,500 |
| Aug 24, 2026 | 92.95 | 93.14 | 92.94 | 93.01 | +0.19 | +0.20% | 5,809,600 |
| Aug 21, 2026 | 92.95 | 92.97 | 92.77 | 92.82 | -0.18 | -0.19% | 4,508,700 |
| Aug 20, 2026 | 93.00 | 93.17 | 92.92 | 93.00 | -0.38 | -0.41% | 4,956,800 |
| Aug 19, 2026 | 93.35 | 93.39 | 93.12 | 93.38 | +0.45 | +0.48% | 7,762,300 |
| Aug 18, 2026 | 92.80 | 93.01 | 92.72 | 92.93 | +0.09 | +0.10% | 6,312,600 |
| Aug 17, 2026 | 92.96 | 93.04 | 92.83 | 92.84 | -0.20 | -0.21% | 4,755,400 |
| Aug 14, 2026 | 93.29 | 93.33 | 93.00 | 93.04 | -0.26 | -0.28% | 4,659,900 |
65 days, newest first. Daily bars as drawn on the IEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.