iShares 7-10 Year Treasur... (IEF)
NASDAQ: IEF
· Real-Time Price · USD
95.24
-0.28 (-0.29%)
At close: Aug 21, 2025, 3:59 PM
95.22
-0.02%
After-hours: Aug 21, 2025, 06:48 PM EDT
IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 95.39 | 95.44 | 95.11 | 95.24 | 95.24 | -0.29% | 5,337,973 |
| Aug 20, 2025 | 95.38 | 95.61 | 95.36 | 95.52 | 95.52 | 0.15% | 6,270,926 |
| Aug 19, 2025 | 95.28 | 95.42 | 95.27 | 95.38 | 95.38 | 0.25% | 6,499,330 |
| Aug 18, 2025 | 95.30 | 95.31 | 95.05 | 95.14 | 95.14 | -0.09% | 9,669,701 |
| Aug 15, 2025 | 95.38 | 95.44 | 95.17 | 95.23 | 95.23 | -0.20% | 7,428,568 |
| Aug 14, 2025 | 95.57 | 95.60 | 95.35 | 95.42 | 95.42 | -0.32% | 5,527,500 |
| Aug 13, 2025 | 95.66 | 95.83 | 95.64 | 95.73 | 95.73 | 0.36% | 5,925,200 |
| Aug 12, 2025 | 95.29 | 95.39 | 95.18 | 95.39 | 95.39 | -0.02% | 6,727,029 |
| Aug 11, 2025 | 95.45 | 95.54 | 95.36 | 95.41 | 95.41 | 0.03% | 4,920,200 |
| Aug 8, 2025 | 95.47 | 95.47 | 95.33 | 95.38 | 95.38 | -0.23% | 5,623,800 |
| Aug 7, 2025 | 95.67 | 95.77 | 95.53 | 95.60 | 95.60 | -0.07% | 5,725,900 |
| Aug 6, 2025 | 95.60 | 95.72 | 95.26 | 95.67 | 95.67 | -0.07% | 10,107,500 |
| Aug 5, 2025 | 95.64 | 95.86 | 95.62 | 95.74 | 95.74 | -0.07% | 8,218,754 |
| Aug 4, 2025 | 95.77 | 95.85 | 95.53 | 95.81 | 95.81 | 0.14% | 8,449,500 |
| Aug 1, 2025 | 95.36 | 95.73 | 95.34 | 95.68 | 95.68 | 0.82% | 11,870,207 |
| Jul 31, 2025 | 94.97 | 95.13 | 94.86 | 94.90 | 94.59 | 0.08% | 10,411,800 |
| Jul 30, 2025 | 94.82 | 95.08 | 94.75 | 94.82 | 94.51 | -0.35% | 7,426,036 |
| Jul 29, 2025 | 94.67 | 95.15 | 94.65 | 95.15 | 94.84 | 0.66% | 7,864,108 |
| Jul 28, 2025 | 94.57 | 94.64 | 94.49 | 94.53 | 94.22 | -0.22% | 5,073,200 |
| Jul 25, 2025 | 94.49 | 94.74 | 94.45 | 94.74 | 94.43 | 0.23% | 3,614,071 |