IEF Historical Prices
iShares 7-10 Year Treasury Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
98.05
Period low
88.64
Period change
-4.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 91.45 | 92.15 | 91.45 | 91.97 | +0.34% | 13,691,549 |
| Nov 4, 2026 | 91.38 | 91.66 | 91.14 | 91.66 | +0.55% | 10,057,761 |
| Nov 3, 2026 | 91.37 | 91.38 | 91.08 | 91.16 | -0.37% | 13,288,099 |
| Nov 2, 2026 | 91.52 | 91.69 | 91.39 | 91.50 | -0.28% | 10,077,775 |
| Oct 30, 2026 | 91.61 | 91.78 | 91.42 | 91.76 | +0.56% | 25,483,238 |
| Oct 29, 2026 | 91.11 | 91.40 | 91.06 | 91.25 | +0.44% | 8,841,572 |
| Oct 28, 2026 | 91.06 | 91.09 | 90.74 | 90.85 | -0.27% | 10,812,162 |
| Oct 27, 2026 | 91.06 | 91.16 | 90.99 | 91.10 | -0.02% | 19,236,966 |
| Oct 26, 2026 | 91.16 | 91.27 | 91.04 | 91.12 | +0.08% | 11,268,279 |
| Oct 23, 2026 | 91.23 | 91.25 | 91.01 | 91.05 | -0.16% | 32,718,848 |
| Oct 22, 2026 | 90.75 | 91.39 | 90.64 | 91.20 | +1.08% | 16,518,487 |
| Oct 21, 2026 | 90.39 | 90.47 | 90.00 | 90.23 | -0.02% | 8,897,835 |
| Oct 20, 2026 | 90.29 | 90.50 | 90.12 | 90.25 | +0.19% | 8,960,984 |
| Oct 19, 2026 | 90.31 | 90.38 | 90.02 | 90.08 | -0.38% | 10,389,693 |
| Oct 16, 2026 | 90.15 | 90.53 | 90.12 | 90.42 | +0.08% | 10,839,479 |
| Oct 15, 2026 | 90.60 | 90.69 | 90.27 | 90.35 | +0.71% | 12,270,348 |
| Oct 14, 2026 | 89.01 | 89.80 | 88.96 | 89.71 | +0.19% | 11,593,513 |
| Oct 13, 2026 | 89.65 | 89.67 | 89.44 | 89.54 | +0.12% | 12,903,152 |
| Oct 12, 2026 | 89.33 | 89.44 | 89.32 | 89.43 | +0.03% | 4,681,166 |
| Oct 9, 2026 | 89.32 | 89.45 | 89.18 | 89.40 | -0.06% | 7,199,050 |
| Oct 8, 2026 | 89.07 | 89.49 | 88.93 | 89.45 | +0.38% | 10,341,844 |
| Oct 7, 2026 | 88.67 | 89.22 | 88.66 | 89.11 | -0.02% | 9,146,317 |
| Oct 6, 2026 | 89.07 | 89.28 | 88.99 | 89.13 | +0.23% | 12,128,382 |
| Oct 5, 2026 | 88.96 | 89.03 | 88.69 | 88.92 | -0.15% | 11,070,493 |
| Oct 2, 2026 | 89.52 | 89.63 | 88.94 | 89.05 | -0.28% | 16,934,757 |
| Oct 1, 2026 | 88.78 | 89.50 | 88.64 | 89.30 | -0.01% | 13,507,574 |
| Sep 30, 2026 | 89.58 | 89.59 | 89.15 | 89.31 | -0.16% | 14,324,450 |
| Sep 29, 2026 | 89.50 | 89.50 | 89.19 | 89.45 | -0.09% | 12,709,424 |
| Sep 28, 2026 | 89.52 | 89.69 | 89.29 | 89.53 | -0.52% | 11,367,344 |
| Sep 25, 2026 | 89.79 | 90.02 | 89.54 | 90.00 | +0.35% | 17,323,491 |
| Sep 24, 2026 | 90.28 | 90.33 | 89.69 | 89.69 | -0.55% | 11,010,358 |
| Sep 23, 2026 | 90.96 | 90.97 | 89.99 | 90.19 | -1.06% | 14,506,065 |
| Sep 22, 2026 | 91.18 | 91.25 | 90.97 | 91.16 | +0.01% | 8,941,430 |
| Sep 21, 2026 | 91.12 | 91.17 | 91.01 | 91.15 | +0.39% | 8,833,518 |
| Sep 18, 2026 | 90.94 | 90.94 | 90.79 | 90.80 | -0.49% | 6,722,616 |
| Sep 17, 2026 | 91.17 | 91.26 | 91.09 | 91.25 | +0.57% | 8,138,223 |
| Sep 16, 2026 | 91.00 | 91.28 | 90.70 | 90.73 | -0.10% | 13,145,324 |
| Sep 15, 2026 | 90.84 | 90.92 | 90.75 | 90.82 | -0.12% | 9,404,795 |
| Sep 14, 2026 | 90.94 | 91.25 | 90.75 | 90.93 | -0.09% | 8,885,772 |
| Sep 11, 2026 | 91.33 | 91.42 | 90.98 | 91.01 | -0.19% | 8,728,986 |
| Sep 10, 2026 | 91.37 | 91.47 | 91.11 | 91.18 | -0.78% | 9,842,095 |
| Sep 9, 2026 | 92.09 | 92.16 | 91.78 | 91.89 | -0.29% | 5,442,070 |
| Sep 8, 2026 | 92.29 | 92.29 | 92.04 | 92.16 | -0.10% | 3,481,209 |
| Sep 4, 2026 | 92.26 | 92.40 | 92.22 | 92.25 | -0.03% | 3,012,609 |
| Sep 3, 2026 | 92.48 | 92.48 | 92.27 | 92.28 | +0.11% | 7,195,160 |
| Sep 2, 2026 | 92.17 | 92.20 | 92.03 | 92.18 | -0.60% | 6,097,762 |
| Aug 31, 2026 | 92.75 | 92.75 | 92.62 | 92.74 | -0.12% | 8,141,102 |
| Aug 28, 2026 | 93.18 | 93.40 | 92.82 | 92.85 | -0.41% | 8,009,531 |
| Aug 27, 2026 | 93.31 | 93.37 | 93.16 | 93.23 | -0.10% | 10,556,987 |
| Aug 26, 2026 | 93.33 | 93.36 | 93.23 | 93.32 | -0.20% | 5,672,110 |
| Aug 25, 2026 | 93.31 | 93.53 | 93.26 | 93.51 | +0.54% | 7,753,781 |
| Aug 24, 2026 | 92.94 | 93.14 | 92.94 | 93.01 | +0.20% | 5,809,984 |
| Aug 21, 2026 | 92.94 | 92.97 | 92.77 | 92.82 | -0.19% | 4,509,277 |
| Aug 20, 2026 | 93.00 | 93.17 | 92.92 | 93.00 | -0.41% | 4,957,193 |
| Aug 19, 2026 | 93.34 | 93.39 | 93.11 | 93.38 | +0.48% | 7,761,825 |
| Aug 18, 2026 | 92.80 | 93.01 | 92.72 | 92.93 | +0.10% | 6,312,591 |
| Aug 17, 2026 | 92.96 | 93.04 | 92.83 | 92.84 | -0.21% | 4,755,356 |
| Aug 14, 2026 | 93.29 | 93.33 | 93.00 | 93.04 | -0.28% | 4,660,179 |
| Aug 13, 2026 | 93.31 | 93.51 | 93.28 | 93.30 | +0.37% | 7,637,960 |
| Aug 12, 2026 | 93.14 | 93.16 | 92.93 | 92.96 | +0.10% | 4,807,772 |
| Aug 11, 2026 | 92.94 | 93.05 | 92.87 | 92.87 | +0.12% | 5,052,211 |
| Aug 10, 2026 | 92.96 | 92.97 | 92.76 | 92.76 | -0.44% | 8,609,912 |
| Aug 7, 2026 | 93.29 | 93.32 | 93.06 | 93.17 | +0.24% | 55,016,626 |
| Aug 6, 2026 | 93.16 | 93.19 | 92.90 | 92.95 | -0.39% | 4,831,960 |
| Aug 5, 2026 | 93.21 | 93.33 | 93.13 | 93.31 | +0.06% | 5,609,132 |
| Aug 4, 2026 | 93.15 | 93.27 | 93.10 | 93.25 | +0.46% | 5,461,579 |
| Aug 3, 2026 | 92.80 | 92.87 | 92.69 | 92.82 | -0.14% | 5,758,517 |
| Jul 31, 2026 | 92.98 | 92.98 | 92.73 | 92.95 | -0.28% | 8,488,450 |
| Jul 30, 2026 | 93.24 | 93.31 | 93.11 | 93.21 | +0.04% | 3,974,732 |
| Jul 29, 2026 | 93.41 | 93.53 | 93.16 | 93.17 | -0.42% | 5,392,563 |
| Jul 28, 2026 | 93.37 | 93.66 | 93.37 | 93.56 | +0.30% | 3,322,882 |
| Jul 27, 2026 | 93.21 | 93.35 | 93.14 | 93.28 | +0.27% | 4,046,605 |
| Jul 24, 2026 | 92.98 | 93.22 | 92.94 | 93.03 | +0.19% | 5,092,768 |
| Jul 23, 2026 | 92.80 | 92.90 | 92.76 | 92.85 | -0.27% | 5,002,402 |
| Jul 22, 2026 | 93.28 | 93.29 | 93.08 | 93.10 | -0.23% | 3,428,455 |
| Jul 21, 2026 | 93.40 | 93.42 | 93.25 | 93.31 | -0.25% | 2,786,216 |
| Jul 20, 2026 | 93.74 | 93.76 | 93.44 | 93.54 | -0.32% | 3,784,698 |
| Jul 17, 2026 | 93.96 | 94.09 | 93.82 | 93.84 | +0.13% | 7,576,310 |
| Jul 16, 2026 | 93.58 | 93.75 | 93.54 | 93.72 | -0.06% | 4,841,184 |
| Jul 15, 2026 | 93.64 | 93.87 | 93.64 | 93.78 | +0.25% | 6,716,549 |
| Jul 14, 2026 | 93.60 | 93.78 | 93.46 | 93.55 | +0.28% | 5,192,858 |
| Jul 13, 2026 | 93.50 | 93.52 | 93.26 | 93.29 | -0.36% | 5,769,745 |
| Jul 10, 2026 | 93.74 | 93.78 | 93.58 | 93.63 | -0.09% | 6,507,664 |
| Jul 9, 2026 | 93.59 | 93.85 | 93.59 | 93.71 | +0.21% | 3,223,116 |
| Jul 8, 2026 | 93.53 | 93.59 | 93.36 | 93.51 | -0.20% | 5,509,649 |
| Jul 7, 2026 | 94.00 | 94.02 | 93.69 | 93.70 | -0.51% | 5,813,602 |
| Jul 6, 2026 | 94.14 | 94.19 | 94.03 | 94.18 | +0.06% | 4,600,674 |
| Jul 2, 2026 | 94.09 | 94.26 | 94.03 | 94.12 | +0.10% | 7,607,170 |
| Jul 1, 2026 | 94.04 | 94.20 | 94.00 | 94.03 | -0.57% | 7,883,371 |
| Jun 30, 2026 | 94.88 | 94.90 | 94.55 | 94.57 | -0.52% | 8,033,990 |
| Jun 29, 2026 | 94.98 | 95.07 | 94.93 | 95.06 | +0.03% | 5,901,722 |
| Jun 26, 2026 | 94.83 | 95.08 | 94.83 | 95.03 | +0.25% | 5,584,092 |
| Jun 25, 2026 | 94.86 | 95.02 | 94.78 | 94.79 | +0.06% | 5,630,590 |
| Jun 24, 2026 | 94.56 | 94.78 | 94.56 | 94.73 | +0.65% | 5,179,933 |
| Jun 23, 2026 | 94.16 | 94.25 | 94.09 | 94.12 | +0.13% | 6,504,623 |
| Jun 22, 2026 | 94.11 | 94.13 | 93.97 | 94.00 | -0.38% | 4,572,485 |
| Jun 18, 2026 | 94.43 | 94.60 | 94.33 | 94.36 | +0.36% | 6,836,464 |
| Jun 17, 2026 | 94.53 | 94.58 | 94.01 | 94.02 | -0.53% | 11,508,274 |
| Jun 16, 2026 | 94.38 | 94.62 | 94.35 | 94.52 | +0.25% | 4,675,054 |
| Jun 15, 2026 | 94.39 | 94.47 | 94.26 | 94.28 | +0.11% | 4,982,175 |
| Jun 12, 2026 | 94.16 | 94.27 | 94.02 | 94.18 | -0.17% | 8,863,581 |
| Jun 11, 2026 | 93.81 | 94.38 | 93.75 | 94.34 | +0.69% | 11,281,600 |
| Jun 10, 2026 | 93.82 | 93.90 | 93.59 | 93.69 | -0.10% | 5,804,852 |
| Jun 9, 2026 | 93.71 | 93.84 | 93.61 | 93.78 | +0.28% | 8,007,261 |
| Jun 8, 2026 | 93.80 | 93.86 | 93.52 | 93.52 | -0.11% | 5,352,248 |
| Jun 5, 2026 | 93.70 | 93.79 | 93.59 | 93.62 | -0.53% | 9,881,047 |
| Jun 4, 2026 | 94.20 | 94.28 | 94.09 | 94.12 | +0.13% | 4,417,855 |
| Jun 3, 2026 | 93.99 | 94.10 | 93.91 | 94.00 | -0.25% | 7,056,524 |
| Jun 2, 2026 | 94.33 | 94.33 | 94.16 | 94.24 | +0.07% | 15,426,563 |
| Jun 1, 2026 | 93.91 | 94.20 | 93.81 | 94.17 | -0.51% | 8,054,120 |
| May 29, 2026 | 94.64 | 94.74 | 94.53 | 94.65 | +0.12% | 9,639,851 |
| May 28, 2026 | 94.34 | 94.67 | 94.28 | 94.54 | +0.23% | 5,938,371 |
| May 27, 2026 | 94.34 | 94.48 | 94.29 | 94.32 | +0.04% | 5,959,164 |
| May 26, 2026 | 94.34 | 94.35 | 94.13 | 94.28 | +0.43% | 5,494,478 |
| May 22, 2026 | 93.96 | 93.99 | 93.63 | 93.88 | +0.09% | 6,322,608 |
| May 21, 2026 | 93.47 | 93.83 | 93.31 | 93.80 | +0.06% | 7,761,354 |
| May 20, 2026 | 93.17 | 93.81 | 93.15 | 93.74 | +0.68% | 14,892,731 |
| May 19, 2026 | 93.13 | 93.27 | 92.94 | 93.11 | -0.39% | 10,069,811 |
| May 18, 2026 | 93.62 | 93.75 | 93.34 | 93.47 | -0.04% | 8,422,905 |
| May 15, 2026 | 93.72 | 93.75 | 93.49 | 93.51 | -0.80% | 12,498,686 |
| May 14, 2026 | 94.54 | 94.56 | 94.25 | 94.26 | -0.06% | 5,167,327 |
| May 13, 2026 | 94.30 | 94.38 | 94.11 | 94.32 | +0.00% | 3,459,151 |
| May 12, 2026 | 94.42 | 94.43 | 94.30 | 94.32 | -0.34% | 5,686,743 |
| May 11, 2026 | 94.86 | 94.88 | 94.64 | 94.64 | -0.34% | 4,025,429 |
| May 8, 2026 | 95.04 | 95.09 | 94.92 | 94.96 | +0.26% | 3,215,112 |
| May 7, 2026 | 95.18 | 95.18 | 94.69 | 94.71 | -0.31% | 5,610,063 |
| May 6, 2026 | 94.93 | 95.03 | 94.86 | 95.00 | +0.50% | 9,031,011 |
| May 5, 2026 | 94.50 | 94.64 | 94.47 | 94.53 | +0.15% | 11,281,931 |
| May 4, 2026 | 94.58 | 94.60 | 94.22 | 94.39 | -0.37% | 6,594,299 |
| May 1, 2026 | 94.69 | 95.04 | 94.62 | 94.74 | -0.25% | 5,359,322 |
| Apr 30, 2026 | 95.04 | 95.09 | 94.86 | 94.98 | +0.19% | 10,382,433 |
| Apr 29, 2026 | 95.03 | 95.03 | 94.69 | 94.80 | -0.47% | 7,200,338 |
| Apr 28, 2026 | 95.19 | 95.27 | 95.11 | 95.25 | -0.09% | 4,867,484 |
| Apr 27, 2026 | 95.42 | 95.53 | 95.28 | 95.34 | -0.23% | 4,054,901 |
| Apr 24, 2026 | 95.29 | 95.59 | 95.21 | 95.56 | +0.20% | 5,488,072 |
| Apr 23, 2026 | 95.56 | 95.63 | 95.19 | 95.37 | -0.16% | 6,795,570 |
| Apr 22, 2026 | 95.68 | 95.71 | 95.50 | 95.52 | +0.10% | 4,121,469 |
| Apr 21, 2026 | 95.69 | 95.75 | 95.41 | 95.42 | -0.44% | 4,860,014 |
| Apr 20, 2026 | 95.91 | 95.92 | 95.71 | 95.84 | -0.09% | 3,868,869 |
| Apr 17, 2026 | 95.89 | 96.05 | 95.83 | 95.93 | +0.55% | 6,913,071 |
| Apr 16, 2026 | 95.67 | 95.69 | 95.38 | 95.41 | -0.18% | 6,619,043 |
| Apr 15, 2026 | 95.69 | 95.70 | 95.50 | 95.58 | -0.22% | 5,593,168 |
| Apr 14, 2026 | 95.44 | 95.80 | 95.41 | 95.79 | +0.32% | 5,239,765 |
| Apr 13, 2026 | 95.27 | 95.49 | 95.17 | 95.48 | +0.22% | 4,312,276 |
| Apr 10, 2026 | 95.43 | 95.46 | 95.25 | 95.27 | -0.17% | 4,404,824 |
| Apr 9, 2026 | 95.37 | 95.65 | 95.22 | 95.43 | -0.03% | 11,062,681 |
| Apr 8, 2026 | 95.72 | 95.73 | 95.37 | 95.46 | +0.22% | 12,107,440 |
| Apr 7, 2026 | 95.07 | 95.29 | 94.76 | 95.25 | +0.25% | 6,737,450 |
| Apr 6, 2026 | 95.00 | 95.18 | 94.91 | 95.01 | -0.26% | 6,104,924 |
| Apr 2, 2026 | 95.03 | 95.39 | 95.01 | 95.26 | +0.23% | 13,171,749 |
| Apr 1, 2026 | 95.08 | 95.29 | 95.02 | 95.04 | -0.42% | 13,557,576 |
| Mar 31, 2026 | 95.53 | 95.67 | 95.35 | 95.44 | +0.18% | 18,649,729 |
| Mar 30, 2026 | 95.20 | 95.39 | 95.13 | 95.27 | +0.71% | 15,429,993 |
| Mar 27, 2026 | 94.37 | 94.78 | 94.36 | 94.60 | +0.01% | 11,402,036 |
| Mar 26, 2026 | 95.01 | 95.13 | 94.59 | 94.59 | -0.81% | 12,897,348 |
| Mar 25, 2026 | 95.29 | 95.39 | 95.14 | 95.36 | +0.53% | 15,939,218 |
| Mar 24, 2026 | 94.78 | 95.08 | 94.62 | 94.86 | -0.34% | 19,785,627 |
| Mar 23, 2026 | 95.00 | 95.43 | 94.89 | 95.18 | +0.32% | 28,336,254 |
| Mar 20, 2026 | 95.31 | 95.33 | 94.84 | 94.88 | -0.90% | 20,754,827 |
| Mar 19, 2026 | 95.49 | 95.88 | 95.48 | 95.74 | -0.01% | 18,464,915 |
| Mar 18, 2026 | 96.05 | 96.12 | 95.73 | 95.75 | -0.46% | 13,049,006 |
| Mar 17, 2026 | 96.17 | 96.28 | 96.13 | 96.19 | +0.18% | 7,209,656 |
| Mar 16, 2026 | 95.98 | 96.06 | 95.86 | 96.02 | +0.45% | 9,092,149 |
| Mar 13, 2026 | 95.84 | 95.92 | 95.55 | 95.59 | -0.10% | 11,839,932 |
| Mar 12, 2026 | 95.84 | 95.98 | 95.58 | 95.69 | -0.32% | 11,401,448 |
| Mar 11, 2026 | 96.25 | 96.31 | 95.97 | 96.00 | -0.46% | 12,198,450 |
| Mar 10, 2026 | 96.69 | 96.77 | 96.41 | 96.44 | -0.32% | 10,571,588 |
| Mar 9, 2026 | 96.36 | 96.80 | 96.25 | 96.75 | +0.31% | 12,134,393 |
| Mar 6, 2026 | 96.22 | 96.73 | 96.17 | 96.45 | -0.06% | 12,758,206 |
| Mar 5, 2026 | 96.45 | 96.58 | 96.39 | 96.51 | -0.31% | 12,599,735 |
| Mar 4, 2026 | 96.97 | 96.98 | 96.79 | 96.81 | -0.21% | 12,535,825 |
| Mar 3, 2026 | 96.67 | 97.15 | 96.64 | 97.01 | -0.11% | 13,708,503 |
| Mar 2, 2026 | 97.38 | 97.39 | 96.95 | 97.12 | -0.89% | 17,709,623 |
| Feb 27, 2026 | 97.88 | 98.05 | 97.83 | 97.99 | +0.40% | 9,970,278 |
| Feb 26, 2026 | 97.42 | 97.60 | 97.42 | 97.60 | +0.27% | 8,177,469 |
| Feb 25, 2026 | 97.27 | 97.42 | 97.27 | 97.34 | -0.08% | 8,762,720 |
| Feb 24, 2026 | 97.44 | 97.47 | 97.33 | 97.42 | -0.02% | 9,493,612 |
| Feb 23, 2026 | 97.17 | 97.53 | 97.17 | 97.44 | +0.36% | 9,862,912 |
| Feb 20, 2026 | 97.13 | 97.14 | 96.89 | 97.09 | +0.00% | 11,200,201 |
| Feb 19, 2026 | 96.96 | 97.14 | 96.94 | 97.09 | +0.09% | 4,993,144 |
| Feb 18, 2026 | 97.03 | 97.09 | 96.97 | 97.00 | -0.21% | 7,779,172 |
| Feb 17, 2026 | 97.25 | 97.31 | 97.15 | 97.20 | -0.01% | 8,623,799 |
| Feb 13, 2026 | 97.12 | 97.26 | 97.09 | 97.21 | +0.39% | 11,681,536 |
| Feb 12, 2026 | 96.40 | 96.85 | 96.39 | 96.83 | +0.61% | 13,099,865 |
| Feb 11, 2026 | 96.17 | 96.45 | 96.16 | 96.24 | -0.28% | 9,106,648 |
| Feb 10, 2026 | 96.43 | 96.55 | 96.41 | 96.51 | +0.44% | 9,752,387 |
| Feb 9, 2026 | 96.01 | 96.13 | 95.93 | 96.09 | +0.02% | 8,165,177 |
| Feb 6, 2026 | 96.11 | 96.13 | 95.92 | 96.07 | +0.00% | 7,759,939 |
| Feb 5, 2026 | 95.80 | 96.10 | 95.70 | 96.07 | +0.59% | 12,086,792 |
| Feb 4, 2026 | 95.45 | 95.61 | 95.41 | 95.51 | -0.02% | 7,268,703 |
| Feb 3, 2026 | 95.39 | 95.57 | 95.37 | 95.53 | +0.09% | 7,314,131 |
| Feb 2, 2026 | 95.67 | 95.70 | 95.44 | 95.44 | -0.52% | 8,987,366 |
| Jan 30, 2026 | 95.99 | 96.06 | 95.91 | 95.94 | -0.06% | 8,238,456 |
| Jan 29, 2026 | 95.80 | 96.09 | 95.78 | 96.00 | +0.10% | 11,049,404 |
| Jan 28, 2026 | 95.92 | 95.94 | 95.72 | 95.90 | -0.08% | 17,032,404 |
| Jan 27, 2026 | 96.03 | 96.15 | 95.95 | 95.98 | -0.11% | 9,857,199 |
| Jan 26, 2026 | 96.10 | 96.16 | 96.04 | 96.09 | +0.15% | 6,803,869 |
| Jan 23, 2026 | 95.83 | 95.97 | 95.75 | 95.95 | +0.17% | 8,147,517 |
| Jan 22, 2026 | 95.69 | 95.86 | 95.64 | 95.79 | -0.01% | 10,209,497 |
| Jan 21, 2026 | 95.66 | 95.84 | 95.56 | 95.80 | +0.26% | 11,969,124 |
| Jan 20, 2026 | 95.59 | 95.72 | 95.53 | 95.55 | -0.40% | 13,607,731 |
| Jan 16, 2026 | 96.23 | 96.25 | 95.91 | 95.93 | -0.38% | 11,979,391 |
| Jan 15, 2026 | 96.50 | 96.52 | 96.28 | 96.30 | -0.21% | 6,172,797 |
| Jan 14, 2026 | 96.38 | 96.60 | 96.37 | 96.50 | +0.21% | 7,331,256 |
| Jan 13, 2026 | 96.34 | 96.37 | 96.20 | 96.30 | +0.12% | 7,622,552 |
| Jan 12, 2026 | 96.14 | 96.30 | 96.12 | 96.18 | -0.12% | 6,360,965 |
| Jan 9, 2026 | 96.16 | 96.38 | 96.07 | 96.30 | +0.11% | 10,277,468 |
| Jan 8, 2026 | 96.22 | 96.31 | 96.18 | 96.19 | -0.30% | 6,931,841 |
| Jan 7, 2026 | 96.52 | 96.55 | 96.34 | 96.48 | +0.19% | 7,990,996 |
| Jan 6, 2026 | 96.25 | 96.32 | 96.10 | 96.30 | -0.07% | 12,834,157 |
| Jan 5, 2026 | 96.22 | 96.38 | 96.17 | 96.37 | +0.30% | 8,693,438 |
| Jan 2, 2026 | 96.28 | 96.29 | 96.07 | 96.08 | -0.08% | 6,611,758 |
| Dec 31, 2025 | 96.34 | 96.47 | 96.15 | 96.16 | -0.33% | 6,802,186 |
| Dec 30, 2025 | 96.44 | 96.56 | 96.40 | 96.48 | -0.10% | 4,108,645 |
| Dec 29, 2025 | 96.55 | 96.60 | 96.45 | 96.58 | +0.15% | 5,034,750 |
| Dec 26, 2025 | 96.48 | 96.51 | 96.33 | 96.44 | +0.09% | 3,491,560 |
| Dec 24, 2025 | 96.22 | 96.36 | 96.17 | 96.35 | +0.26% | 3,967,414 |
| Dec 23, 2025 | 95.93 | 96.13 | 95.88 | 96.10 | -0.04% | 5,093,646 |
| Dec 22, 2025 | 96.16 | 96.19 | 96.08 | 96.14 | -0.10% | 4,671,791 |
| Dec 19, 2025 | 96.30 | 96.39 | 96.20 | 96.24 | -0.55% | 5,806,322 |
| Dec 18, 2025 | 96.77 | 96.83 | 96.64 | 96.77 | +0.26% | 7,356,982 |
| Dec 17, 2025 | 96.42 | 96.57 | 96.40 | 96.52 | -0.02% | 5,672,766 |
| Dec 16, 2025 | 96.24 | 96.56 | 96.22 | 96.54 | +0.28% | 7,455,921 |
| Dec 15, 2025 | 96.41 | 96.50 | 96.25 | 96.27 | +0.08% | 6,116,553 |
| Dec 12, 2025 | 96.19 | 96.27 | 96.17 | 96.19 | -0.27% | 8,348,436 |
| Dec 11, 2025 | 96.68 | 96.73 | 96.42 | 96.45 | +0.01% | 8,672,504 |
| Dec 10, 2025 | 96.08 | 96.47 | 96.08 | 96.44 | +0.32% | 13,355,891 |
| Dec 9, 2025 | 96.41 | 96.41 | 96.11 | 96.13 | -0.15% | 8,508,553 |
| Dec 8, 2025 | 96.41 | 96.42 | 96.09 | 96.27 | -0.21% | 14,727,576 |
| Dec 5, 2025 | 96.69 | 96.70 | 96.42 | 96.47 | -0.21% | 9,117,900 |
| Dec 4, 2025 | 96.81 | 96.83 | 96.62 | 96.67 | -0.31% | 8,928,487 |
| Dec 3, 2025 | 96.92 | 97.03 | 96.81 | 96.97 | +0.21% | 6,854,518 |
| Dec 2, 2025 | 96.66 | 96.81 | 96.60 | 96.77 | +0.08% | 7,316,563 |
| Dec 1, 2025 | 96.77 | 96.83 | 96.68 | 96.69 | -0.83% | 9,896,711 |
| Nov 28, 2025 | 97.63 | 97.65 | 97.39 | 97.50 | -0.17% | 7,797,286 |
| Nov 26, 2025 | 97.48 | 97.67 | 97.33 | 97.67 | +0.08% | 7,746,081 |
| Nov 25, 2025 | 97.44 | 97.70 | 97.43 | 97.59 | +0.26% | 9,192,563 |
| Nov 24, 2025 | 97.29 | 97.36 | 97.18 | 97.34 | +0.15% | 6,903,495 |
| Nov 21, 2025 | 97.19 | 97.23 | 97.00 | 97.19 | +0.33% | 12,549,609 |
| Nov 20, 2025 | 96.74 | 96.94 | 96.69 | 96.87 | +0.24% | 9,075,807 |
| Nov 19, 2025 | 96.81 | 96.86 | 96.60 | 96.64 | -0.07% | 13,075,630 |
| Nov 18, 2025 | 96.84 | 96.93 | 96.57 | 96.71 | +0.17% | 8,767,259 |
| Nov 17, 2025 | 96.54 | 96.62 | 96.49 | 96.55 | +0.11% | 6,647,291 |
| Nov 14, 2025 | 96.88 | 96.93 | 96.42 | 96.44 | -0.17% | 11,287,609 |
| Nov 13, 2025 | 96.65 | 96.80 | 96.60 | 96.60 | -0.29% | 46,965,393 |
| Nov 12, 2025 | 96.81 | 96.95 | 96.78 | 96.88 | +0.02% | 7,187,006 |
| Nov 11, 2025 | 96.81 | 96.89 | 96.72 | 96.86 | +0.31% | 4,937,180 |
| Nov 10, 2025 | 96.56 | 96.65 | 96.51 | 96.56 | -0.13% | 9,097,469 |
| Nov 7, 2025 | 96.56 | 96.86 | 96.55 | 96.69 | +0.04% | 11,460,285 |
| Nov 6, 2025 | 96.52 | 96.72 | 96.51 | 96.65 | +0.51% | 7,665,059 |
Daily open, high, low, close and volume for iShares 7-10 Year Treasury Bond ETF (IEF). Showing 250 trading days. Unadjusted prices.