iShares 7-10 Year Treasury Bond ETF (IEF) Historical Stock Data
95.01 ↑0.45 (0.48%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IEF is up 0.01% a day on average. There have been 18 days where iShares 7-10 Year Treasury Bond ETF closed green and 12 days where IEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 94.96 | 95.01 | ↑$0.05 (0.05%) | 94.87 | 95.04 | 5.21M |
| 2024-07-25 | 94.52 | 94.56 | ↑$0.04 (0.04%) | 94.49 | 94.88 | 4.34M |
| 2024-07-24 | 94.74 | 94.35 | ↓$0.39 (-0.41%) | 94.34 | 94.88 | 4.47M |
| 2024-07-23 | 94.62 | 94.56 | ↓$0.05 (-0.06%) | 94.55 | 94.75 | 4.90M |
| 2024-07-22 | 94.70 | 94.49 | ↓$0.21 (-0.22%) | 94.34 | 94.76 | 3.87M |
| 2024-07-19 | 94.64 | 94.58 | ↓$0.06 (-0.06%) | 94.53 | 94.70 | 5.23M |
| 2024-07-18 | 94.94 | 94.88 | ↓$0.06 (-0.06%) | 94.82 | 95.15 | 8.46M |
| 2024-07-17 | 94.93 | 95.15 | ↑$0.22 (0.23%) | 94.84 | 95.21 | 5.11M |
| 2024-07-16 | 94.81 | 95.07 | ↑$0.26 (0.27%) | 94.73 | 95.08 | 4.57M |
| 2024-07-15 | 94.71 | 94.65 | ↓$0.06 (-0.06%) | 94.57 | 94.83 | 3.60M |
| 2024-07-12 | 94.78 | 94.95 | ↑$0.17 (0.18%) | 94.71 | 94.95 | 4.30M |
| 2024-07-11 | 94.83 | 94.75 | ↓$0.08 (-0.08%) | 94.71 | 94.98 | 8.99M |
| 2024-07-10 | 94.14 | 94.15 | ↑$0.01 (0.01%) | 94.01 | 94.20 | 4.03M |
| 2024-07-09 | 94.04 | 94.06 | ↑$0.02 (0.02%) | 93.83 | 94.15 | 3.01M |
| 2024-07-08 | 94.13 | 94.19 | ↑$0.06 (0.06%) | 93.99 | 94.26 | 5.29M |
| 2024-07-05 | 93.97 | 94.16 | ↑$0.19 (0.20%) | 93.85 | 94.22 | 5.11M |
| 2024-07-03 | 93.25 | 93.64 | ↑$0.39 (0.42%) | 93.20 | 93.68 | 3.86M |
| 2024-07-02 | 93.06 | 93.02 | ↓$0.04 (-0.04%) | 92.88 | 93.13 | 8.20M |
| 2024-07-01 | 92.84 | 92.67 | ↓$0.17 (-0.18%) | 92.58 | 93.11 | 13.66M |
| 2024-06-28 | 94.36 | 93.65 | ↓$0.71 (-0.75%) | 93.65 | 94.37 | 6.02M |
| 2024-06-27 | 94.12 | 94.15 | ↑$0.03 (0.03%) | 94.11 | 94.24 | 4.94M |
| 2024-06-26 | 94.02 | 93.94 | ↓$0.08 (-0.09%) | 93.92 | 94.09 | 4.20M |
| 2024-06-25 | 94.35 | 94.51 | ↑$0.16 (0.16%) | 94.33 | 94.55 | 3.79M |
| 2024-06-24 | 94.37 | 94.43 | ↑$0.06 (0.06%) | 94.23 | 94.43 | 5.28M |
| 2024-06-21 | 94.50 | 94.35 | ↓$0.15 (-0.16%) | 94.18 | 94.60 | 6.87M |
| 2024-06-20 | 94.11 | 94.33 | ↑$0.22 (0.23%) | 94.06 | 94.36 | 3.57M |
| 2024-06-18 | 94.32 | 94.57 | ↑$0.25 (0.27%) | 94.28 | 94.68 | 5.23M |
| 2024-06-17 | 94.14 | 94.16 | ↑$0.02 (0.02%) | 94.03 | 94.22 | 4.96M |
| 2024-06-14 | 94.51 | 94.60 | ↑$0.09 (0.10%) | 94.46 | 94.69 | 5.40M |
| 2024-06-13 | 94.18 | 94.38 | ↑$0.20 (0.21%) | 94.08 | 94.52 | 6.53M |
Create an account or log in to view more rows.
$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
$IEF Lol she wants higher
$IEF my put options are fine
$IEF make it rain
let’s see some green
$IEF LOADING UP HERE!