iShares 7-10 Year Treasury Bond ETF - IEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.13	97.09	97.09	97.14	96.89	11.2M
February 19, 2026	96.96	97.09	97.09	97.14	96.94	4.99M
February 18, 2026	97.03	97	97	97.09	96.97	7.78M
February 17, 2026	97.25	97.2	97.2	97.31	97.15	8.62M
February 13, 2026	97.12	97.21	97.21	97.26	97.09	11.68M
February 12, 2026	96.4	96.83	96.83	96.85	96.39	13.1M
February 11, 2026	96.18	96.24	96.24	96.45	96.16	9.11M
February 10, 2026	96.43	96.51	96.51	96.55	96.41	9.75M
February 09, 2026	96.01	96.09	96.09	96.13	95.93	8.17M
February 06, 2026	96.12	96.07	96.07	96.13	95.92	7.76M
February 05, 2026	95.8	96.07	96.07	96.1	95.71	12.09M
February 04, 2026	95.45	95.51	95.51	95.61	95.41	7.27M
February 03, 2026	95.39	95.53	95.53	95.57	95.37	7.31M
February 02, 2026	95.67	95.44	95.44	95.7	95.44	8.99M
January 30, 2026	95.99	95.94	95.94	96.06	95.91	8.24M
January 29, 2026	95.8	96	96	96.09	95.78	11.05M
January 28, 2026	95.92	95.9	95.9	95.95	95.73	17.03M
January 27, 2026	96.03	95.98	95.98	96.15	95.95	9.86M
January 26, 2026	96.1	96.09	96.09	96.16	96.04	6.8M
January 23, 2026	95.83	95.95	95.95	95.97	95.75	8.15M
January 22, 2026	95.7	95.79	95.79	95.86	95.65	10.21M
January 21, 2026	95.66	95.8	95.8	95.84	95.56	11.95M
January 20, 2026	95.6	95.55	95.55	95.72	95.53	13.61M
January 16, 2026	96.23	95.93	95.93	96.26	95.91	11.98M
January 15, 2026	96.51	96.3	96.3	96.52	96.28	6.17M
January 14, 2026	96.38	96.5	96.5	96.6	96.37	7.33M
January 13, 2026	96.34	96.3	96.3	96.37	96.2	7.62M
January 12, 2026	96.15	96.18	96.18	96.3	96.12	6.36M
January 09, 2026	96.16	96.3	96.3	96.38	96.07	10.28M
January 08, 2026	96.23	96.19	96.19	96.31	96.18	6.93M
January 07, 2026	96.52	96.48	96.48	96.55	96.34	7.99M
January 06, 2026	96.25	96.3	96.3	96.32	96.1	12.83M
January 05, 2026	96.23	96.37	96.37	96.38	96.17	8.69M
January 02, 2026	96.29	96.08	96.08	96.29	96.07	6.61M
December 31, 2025	96.34	96.16	96.16	96.47	96.15	6.8M
December 30, 2025	96.44	96.48	96.48	96.56	96.4	4.11M
December 29, 2025	96.55	96.58	96.58	96.6	96.45	5.03M
December 26, 2025	96.49	96.44	96.44	96.51	96.33	3.49M
December 24, 2025	96.22	96.35	96.35	96.37	96.17	3.97M
December 23, 2025	95.93	96.1	96.1	96.13	95.88	5.09M
December 22, 2025	96.16	96.14	96.14	96.19	96.08	4.67M
December 19, 2025	96.3	96.24	96.24	96.39	96.2	5.81M
December 18, 2025	96.77	96.77	96.46	96.83	96.64	7.36M
December 17, 2025	96.42	96.52	96.21	96.57	96.4	5.67M
December 16, 2025	96.24	96.54	96.23	96.56	96.23	7.46M
December 15, 2025	96.41	96.27	95.96	96.51	96.25	6.12M
December 12, 2025	96.19	96.19	95.88	96.27	96.17	8.35M
December 11, 2025	96.68	96.46	96.46	96.73	96.42	8.43M
December 10, 2025	96.09	96.44	96.44	96.47	96.08	13.36M
December 09, 2025	96.41	96.13	96.13	96.41	96.11	8.51M
December 08, 2025	96.41	96.27	96.27	96.42	96.09	14.73M
December 05, 2025	96.69	96.47	96.47	96.7	96.42	9.12M
December 04, 2025	96.82	96.67	96.67	96.83	96.62	8.93M
December 03, 2025	96.93	96.97	96.97	97.03	96.81	6.86M
December 02, 2025	96.66	96.77	96.77	96.82	96.6	7.32M
December 01, 2025	96.77	96.69	96.69	96.84	96.68	9.9M
November 28, 2025	97.63	97.5	97.21	97.65	97.39	7.8M
November 26, 2025	97.48	97.67	97.38	97.67	97.33	7.75M
November 25, 2025	97.44	97.59	97.3	97.7	97.43	9.19M
November 24, 2025	97.29	97.34	97.05	97.36	97.18	6.9M

iShares 7-10 Year Treasury Bond ETF (IEF) NASDAQ