iShares 7-10 Year Treasury Bond ETF (IEF) Historical Stock Data
91.24 ↓0.35 (-0.38%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IEF is down 0.00% a day on average. There have been 16 days where iShares 7-10 Year Treasury Bond ETF closed green and 14 days where IEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 91.08 | 91.24 | ↑$0.16 (0.18%) | 91.02 | 91.33 | 5.76M |
| 2024-04-24 | 91.66 | 91.59 | ↓$0.07 (-0.08%) | 91.44 | 91.69 | 7.57M |
| 2024-04-23 | 91.62 | 91.87 | ↑$0.25 (0.27%) | 91.55 | 92.10 | 8.19M |
| 2024-04-22 | 91.56 | 91.75 | ↑$0.19 (0.21%) | 91.55 | 91.82 | 4M |
| 2024-04-19 | 91.84 | 91.74 | ↓$0.10 (-0.11%) | 91.64 | 91.85 | 6.13M |
| 2024-04-18 | 91.84 | 91.62 | ↓$0.22 (-0.24%) | 91.50 | 91.85 | 6.96M |
| 2024-04-17 | 91.70 | 91.94 | ↑$0.24 (0.26%) | 91.54 | 92.01 | 10.51M |
| 2024-04-16 | 91.32 | 91.36 | ↑$0.04 (0.04%) | 91.18 | 91.53 | 12.03M |
| 2024-04-15 | 91.68 | 91.72 | ↑$0.04 (0.04%) | 91.36 | 91.74 | 12.21M |
| 2024-04-12 | 92.42 | 92.31 | ↓$0.11 (-0.11%) | 92.31 | 92.56 | 8.84M |
| 2024-04-11 | 92.24 | 91.93 | ↓$0.31 (-0.34%) | 91.81 | 92.27 | 9.37M |
| 2024-04-10 | 92.51 | 92.06 | ↓$0.45 (-0.49%) | 91.92 | 92.57 | 14.81M |
| 2024-04-09 | 93.20 | 93.30 | ↑$0.10 (0.11%) | 93.20 | 93.38 | 5.10M |
| 2024-04-08 | 92.93 | 92.93 | ↑$0.00 (0.00%) | 92.81 | 93.06 | 7.12M |
| 2024-04-05 | 93.24 | 93.14 | ↓$0.10 (-0.11%) | 93.13 | 93.54 | 6.30M |
| 2024-04-04 | 93.64 | 93.76 | ↑$0.12 (0.13%) | 93.38 | 93.78 | 6.93M |
| 2024-04-03 | 92.95 | 93.44 | ↑$0.49 (0.53%) | 92.86 | 93.44 | 12.84M |
| 2024-04-02 | 93.11 | 93.33 | ↑$0.22 (0.24%) | 93.02 | 93.37 | 7.17M |
| 2024-04-01 | 93.99 | 93.53 | ↓$0.46 (-0.49%) | 93.46 | 93.99 | 10.45M |
| 2024-03-28 | 94.54 | 94.66 | ↑$0.12 (0.13%) | 94.48 | 94.77 | 7.56M |
| 2024-03-27 | 94.50 | 94.75 | ↑$0.25 (0.26%) | 94.49 | 94.79 | 4.83M |
| 2024-03-26 | 94.22 | 94.39 | ↑$0.17 (0.18%) | 94.11 | 94.41 | 5.47M |
| 2024-03-25 | 94.41 | 94.25 | ↓$0.16 (-0.17%) | 94.19 | 94.41 | 4.49M |
| 2024-03-22 | 94.56 | 94.50 | ↓$0.06 (-0.06%) | 94.41 | 94.56 | 5.97M |
| 2024-03-21 | 94.21 | 94.04 | ↓$0.17 (-0.18%) | 93.96 | 94.28 | 8.06M |
| 2024-03-20 | 93.90 | 94.03 | ↑$0.13 (0.13%) | 93.70 | 94.35 | 10.16M |
| 2024-03-19 | 93.73 | 93.81 | ↑$0.08 (0.09%) | 93.67 | 93.94 | 5.47M |
| 2024-03-18 | 93.62 | 93.54 | ↓$0.08 (-0.09%) | 93.45 | 93.70 | 5.30M |
| 2024-03-15 | 93.74 | 93.65 | ↓$0.09 (-0.09%) | 93.63 | 93.82 | 6.48M |
| 2024-03-14 | 94.16 | 93.81 | ↓$0.35 (-0.37%) | 93.79 | 94.17 | 9.86M |
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!