iShares 7-10 Year Treasury Bond ETF (IEF) Historical Stock Data
91.20 ↑0.03 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEF is down -0.08% a day on average. There have been 12 days where iShares 7-10 Year Treasury Bond ETF closed green and 18 days where IEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 91.20 | 91.20 | ↑$0.00 (0.00%) | 91.08 | 91.28 | 4.34M |
| 2025-01-13 | 91.29 | 91.17 | ↓$0.12 (-0.13%) | 91.08 | 91.31 | 5.09M |
| 2025-01-10 | 91.45 | 91.33 | ↓$0.12 (-0.13%) | 91.23 | 91.63 | 8.12M |
| 2025-01-08 | 91.72 | 92.00 | ↑$0.28 (0.31%) | 91.69 | 92.02 | 6.40M |
| 2025-01-07 | 92.15 | 91.84 | ↓$0.31 (-0.34%) | 91.75 | 92.21 | 5.52M |
| 2025-01-06 | 92.24 | 92.26 | ↑$0.02 (0.02%) | 92.06 | 92.33 | 3.89M |
| 2025-01-03 | 92.60 | 92.35 | ↓$0.25 (-0.27%) | 92.32 | 92.67 | 2.78M |
| 2025-01-02 | 92.65 | 92.50 | ↓$0.15 (-0.16%) | 92.31 | 92.78 | 5.03M |
| 2024-12-31 | 92.75 | 92.45 | ↓$0.30 (-0.32%) | 92.38 | 92.82 | 5.86M |
| 2024-12-30 | 92.54 | 92.62 | ↑$0.08 (0.09%) | 92.52 | 92.67 | 4.79M |
| 2024-12-27 | 92.26 | 92.08 | ↓$0.18 (-0.20%) | 92.06 | 92.39 | 3.75M |
| 2024-12-26 | 91.96 | 92.32 | ↑$0.36 (0.39%) | 91.93 | 92.36 | 3.70M |
| 2024-12-24 | 92.01 | 92.25 | ↑$0.24 (0.26%) | 91.97 | 92.26 | 3.08M |
| 2024-12-23 | 92.54 | 92.20 | ↓$0.34 (-0.37%) | 92.13 | 92.58 | 5.95M |
| 2024-12-20 | 92.75 | 92.61 | ↓$0.14 (-0.15%) | 92.59 | 92.90 | 6.07M |
| 2024-12-19 | 92.38 | 92.27 | ↓$0.11 (-0.12%) | 92.12 | 92.44 | 9.27M |
| 2024-12-18 | 93.38 | 92.69 | ↓$0.69 (-0.74%) | 92.62 | 93.52 | 11.54M |
| 2024-12-17 | 93.70 | 93.72 | ↑$0.02 (0.02%) | 93.67 | 93.87 | 4.88M |
| 2024-12-16 | 93.87 | 93.72 | ↓$0.14 (-0.15%) | 93.62 | 93.87 | 4.58M |
| 2024-12-13 | 93.98 | 93.69 | ↓$0.29 (-0.31%) | 93.64 | 94.01 | 5.18M |
| 2024-12-12 | 94.39 | 94.13 | ↓$0.26 (-0.28%) | 94.10 | 94.46 | 4.50M |
| 2024-12-11 | 94.91 | 94.49 | ↓$0.42 (-0.44%) | 94.46 | 95.00 | 6.45M |
| 2024-12-10 | 94.74 | 94.77 | ↑$0.03 (0.03%) | 94.65 | 94.84 | 3.54M |
| 2024-12-09 | 95.15 | 94.94 | ↓$0.20 (-0.22%) | 94.94 | 95.16 | 4.30M |
| 2024-12-06 | 95.36 | 95.27 | ↓$0.09 (-0.09%) | 95.07 | 95.42 | 6.88M |
| 2024-12-05 | 94.70 | 94.97 | ↑$0.27 (0.29%) | 94.70 | 95.03 | 5.21M |
| 2024-12-04 | 94.38 | 94.98 | ↑$0.60 (0.64%) | 94.35 | 95.01 | 5.91M |
| 2024-12-03 | 94.99 | 94.62 | ↓$0.37 (-0.39%) | 94.56 | 95.03 | 5.36M |
| 2024-12-02 | 94.61 | 94.89 | ↑$0.28 (0.30%) | 94.50 | 95.01 | 5.95M |
| 2024-11-29 | 95.13 | 95.19 | ↑$0.06 (0.06%) | 95.00 | 95.20 | 5.14M |
Create an account or log in to view more rows.
$IEF hold
$IEF id rather have a dip then rip than a gap and crap
$IEF peak frustration
$IEF Was last two days consolidation??
$IEF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IEF upupup!
$IEF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$IEF low volume
expect flat or negative close
$IEF Take it Bears !
$IEF flow comin