iShares 7-10 Year Treasury Bond ETF (IEF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 93.29 | 93.32 | 93.06 | 93.17 | +0.24% | 55,016,600 |
| 2026-08-06 | 93.16 | 93.19 | 92.90 | 92.95 | -0.39% | 4,831,900 |
| 2026-08-05 | 93.21 | 93.33 | 93.13 | 93.31 | +0.06% | 5,609,200 |
| 2026-08-04 | 93.15 | 93.27 | 93.10 | 93.25 | +0.46% | 5,461,600 |
| 2026-08-03 | 92.80 | 92.87 | 92.69 | 92.82 | -0.14% | 5,758,500 |
| 2026-07-31 | 92.98 | 92.98 | 92.73 | 92.95 | -0.28% | 8,490,100 |
| 2026-07-30 | 93.24 | 93.32 | 93.12 | 93.21 | +0.04% | 3,973,000 |
| 2026-07-29 | 93.41 | 93.53 | 93.16 | 93.17 | -0.42% | 5,391,000 |
| 2026-07-28 | 93.37 | 93.66 | 93.37 | 93.56 | +0.30% | 3,320,700 |
| 2026-07-27 | 93.21 | 93.35 | 93.14 | 93.28 | +0.27% | 4,046,300 |
| 2026-07-24 | 92.99 | 93.22 | 92.94 | 93.03 | +0.19% | 5,092,700 |
| 2026-07-23 | 92.80 | 92.90 | 92.76 | 92.85 | -0.27% | 5,002,200 |
| 2026-07-22 | 93.28 | 93.29 | 93.08 | 93.10 | -0.23% | 3,428,200 |
| 2026-07-21 | 93.40 | 93.42 | 93.25 | 93.31 | -0.25% | 2,786,214 |
| 2026-07-20 | 93.74 | 93.76 | 93.44 | 93.54 | -0.32% | 3,784,797 |
| 2026-07-17 | 93.96 | 94.10 | 93.82 | 93.84 | +0.13% | 7,561,300 |
| 2026-07-16 | 93.58 | 93.75 | 93.54 | 93.72 | -0.06% | 4,841,200 |
| 2026-07-15 | 93.64 | 93.87 | 93.64 | 93.78 | +0.25% | 6,735,500 |
| 2026-07-14 | 93.60 | 93.79 | 93.46 | 93.55 | +0.28% | 5,315,900 |
| 2026-07-13 | 93.50 | 93.52 | 93.26 | 93.29 | -0.36% | 5,769,700 |
| 2026-07-10 | 93.74 | 93.78 | 93.59 | 93.63 | -0.09% | 6,507,600 |
| 2026-07-09 | 93.59 | 93.85 | 93.59 | 93.71 | +0.21% | 3,223,100 |
| 2026-07-08 | 93.53 | 93.59 | 93.36 | 93.51 | -0.20% | 5,509,600 |
| 2026-07-07 | 94.00 | 94.02 | 93.69 | 93.70 | -0.51% | 5,813,600 |
| 2026-07-06 | 94.14 | 94.19 | 94.03 | 94.18 | +0.06% | 4,600,500 |
| 2026-07-02 | 94.09 | 94.26 | 94.03 | 94.12 | +0.10% | 7,605,500 |
| 2026-07-01 | 94.04 | 94.20 | 94.00 | 94.03 | -0.57% | 7,890,500 |
| 2026-06-30 | 94.88 | 94.90 | 94.55 | 94.57 | -0.52% | 8,034,000 |
| 2026-06-29 | 94.98 | 95.07 | 94.93 | 95.06 | +0.03% | 5,901,500 |
| 2026-06-26 | 94.83 | 95.08 | 94.83 | 95.03 | +0.25% | 5,584,092 |
| 2026-06-25 | 94.86 | 95.02 | 94.78 | 94.79 | +0.06% | 5,630,588 |
| 2026-06-24 | 94.56 | 94.78 | 94.56 | 94.73 | +0.65% | 5,179,932 |
| 2026-06-23 | 94.16 | 94.26 | 94.09 | 94.12 | +0.13% | 6,504,600 |
| 2026-06-22 | 94.11 | 94.13 | 93.97 | 94.00 | -0.38% | 4,572,200 |
| 2026-06-18 | 94.43 | 94.60 | 94.33 | 94.36 | +0.36% | 6,836,500 |
| 2026-06-17 | 94.53 | 94.58 | 94.01 | 94.02 | -0.53% | 11,508,300 |
| 2026-06-16 | 94.38 | 94.62 | 94.35 | 94.52 | +0.25% | 4,675,000 |
| 2026-06-15 | 94.39 | 94.47 | 94.26 | 94.28 | +0.11% | 3,787,600 |
| 2026-06-12 | 94.16 | 94.27 | 94.02 | 94.18 | -0.17% | 8,861,800 |
| 2026-06-11 | 93.81 | 94.38 | 93.75 | 94.34 | +0.69% | 11,281,600 |
| 2026-06-10 | 93.82 | 93.90 | 93.60 | 93.69 | -0.10% | 5,804,900 |
| 2026-06-09 | 93.71 | 93.85 | 93.61 | 93.78 | +0.28% | 8,007,300 |
| 2026-06-08 | 93.80 | 93.86 | 93.52 | 93.52 | -0.11% | 5,352,200 |
| 2026-06-05 | 93.71 | 93.79 | 93.59 | 93.62 | -0.53% | 9,880,800 |
| 2026-06-04 | 94.20 | 94.28 | 94.09 | 94.12 | +0.13% | 4,417,900 |
| 2026-06-03 | 93.99 | 94.10 | 93.91 | 94.00 | -0.25% | 7,056,500 |
| 2026-06-02 | 94.33 | 94.33 | 94.16 | 94.24 | +0.07% | 15,426,600 |
| 2026-06-01 | 93.91 | 94.20 | 93.81 | 94.17 | -0.51% | 8,054,100 |
| 2026-05-29 | 94.64 | 94.74 | 94.53 | 94.65 | +0.12% | 9,639,851 |
| 2026-05-28 | 94.34 | 94.67 | 94.28 | 94.54 | +0.23% | 5,938,370 |
| 2026-05-27 | 94.35 | 94.48 | 94.29 | 94.32 | +0.04% | 5,958,800 |
| 2026-05-26 | 94.34 | 94.35 | 94.13 | 94.28 | +0.43% | 5,494,400 |
| 2026-05-22 | 93.96 | 93.99 | 93.63 | 93.88 | +0.09% | 6,321,900 |
| 2026-05-21 | 93.47 | 93.84 | 93.31 | 93.80 | +0.06% | 7,762,000 |
| 2026-05-20 | 93.17 | 93.81 | 93.15 | 93.74 | +0.68% | 14,892,500 |
| 2026-05-19 | 93.13 | 93.27 | 92.95 | 93.11 | -0.39% | 10,069,800 |
| 2026-05-18 | 93.62 | 93.75 | 93.34 | 93.47 | -0.04% | 8,422,900 |
| 2026-05-15 | 93.72 | 93.75 | 93.49 | 93.51 | -0.80% | 12,498,700 |
| 2026-05-14 | 94.54 | 94.56 | 94.25 | 94.26 | -0.06% | 5,167,300 |
| 2026-05-13 | 94.30 | 94.38 | 94.11 | 94.32 | +0.00% | 3,459,200 |
| 2026-05-12 | 94.42 | 94.43 | 94.30 | 94.32 | -0.34% | 5,686,700 |
| 2026-05-11 | 94.86 | 94.88 | 94.64 | 94.64 | -0.34% | 4,025,400 |
| 2026-05-08 | 95.04 | 95.09 | 94.92 | 94.96 | +0.26% | 3,215,100 |
| 2026-05-07 | 95.18 | 95.18 | 94.69 | 94.71 | -0.31% | 5,610,100 |
| 2026-05-06 | 94.93 | 95.03 | 94.86 | 95.00 | +0.50% | 9,031,100 |
| 2026-05-05 | 94.50 | 94.64 | 94.47 | 94.53 | +0.15% | 11,281,600 |
| 2026-05-04 | 94.59 | 94.60 | 94.22 | 94.39 | -0.37% | 6,593,900 |
| 2026-05-01 | 94.69 | 95.04 | 94.62 | 94.74 | -0.25% | 5,359,200 |
| 2026-04-30 | 95.04 | 95.09 | 94.87 | 94.98 | +0.19% | 10,382,400 |
| 2026-04-29 | 95.03 | 95.03 | 94.70 | 94.80 | -0.47% | 7,200,300 |
| 2026-04-28 | 95.19 | 95.27 | 95.11 | 95.25 | -0.09% | 4,867,700 |
| 2026-04-27 | 95.42 | 95.53 | 95.28 | 95.34 | -0.23% | 4,055,500 |
| 2026-04-24 | 95.29 | 95.59 | 95.21 | 95.56 | +0.20% | 5,490,000 |
| 2026-04-23 | 95.56 | 95.63 | 95.19 | 95.37 | -0.16% | 6,795,600 |
| 2026-04-22 | 95.68 | 95.71 | 95.50 | 95.52 | +0.10% | 4,121,400 |
| 2026-04-21 | 95.69 | 95.75 | 95.41 | 95.42 | -0.44% | 4,872,900 |
| 2026-04-20 | 95.91 | 95.92 | 95.71 | 95.84 | -0.09% | 3,868,800 |
| 2026-04-17 | 95.89 | 96.05 | 95.84 | 95.93 | +0.55% | 6,912,900 |
| 2026-04-16 | 95.67 | 95.70 | 95.38 | 95.41 | -0.18% | 6,618,900 |
| 2026-04-15 | 95.69 | 95.70 | 95.50 | 95.58 | -0.22% | 5,592,900 |
| 2026-04-14 | 95.44 | 95.80 | 95.41 | 95.79 | +0.32% | 5,239,800 |
| 2026-04-13 | 95.27 | 95.49 | 95.17 | 95.48 | +0.22% | 4,300,200 |
| 2026-04-10 | 95.43 | 95.46 | 95.26 | 95.27 | -0.17% | 4,404,800 |
| 2026-04-09 | 95.37 | 95.65 | 95.23 | 95.43 | -0.03% | 11,065,900 |
| 2026-04-08 | 95.72 | 95.73 | 95.37 | 95.46 | +0.22% | 12,107,400 |
| 2026-04-07 | 95.07 | 95.29 | 94.76 | 95.25 | +0.25% | 6,737,500 |
| 2026-04-06 | 95.00 | 95.18 | 94.91 | 95.01 | -0.26% | 6,104,900 |
| 2026-04-02 | 95.03 | 95.39 | 95.01 | 95.26 | +0.23% | 13,171,300 |
| 2026-04-01 | 95.08 | 95.29 | 95.02 | 95.04 | -0.42% | 13,557,600 |
| 2026-03-31 | 95.54 | 95.68 | 95.35 | 95.44 | +0.18% | 18,649,700 |
| 2026-03-30 | 95.20 | 95.39 | 95.13 | 95.27 | +0.71% | 15,430,000 |
| 2026-03-27 | 94.37 | 94.78 | 94.36 | 94.60 | +0.01% | 11,401,900 |
| 2026-03-26 | 95.01 | 95.13 | 94.59 | 94.59 | -0.81% | 12,897,300 |
| 2026-03-25 | 95.29 | 95.40 | 95.14 | 95.36 | +0.53% | 15,939,200 |
| 2026-03-24 | 94.79 | 95.08 | 94.62 | 94.86 | -0.34% | 19,785,600 |
| 2026-03-23 | 95.00 | 95.43 | 94.89 | 95.18 | +0.32% | 28,336,300 |
| 2026-03-20 | 95.31 | 95.34 | 94.85 | 94.88 | -0.90% | 20,761,500 |
| 2026-03-19 | 95.49 | 95.88 | 95.48 | 95.74 | -0.01% | 18,464,600 |
| 2026-03-18 | 96.05 | 96.12 | 95.73 | 95.75 | -0.46% | 13,048,700 |
| 2026-03-17 | 96.17 | 96.28 | 96.13 | 96.19 | +0.18% | 7,209,700 |
| 2026-03-16 | 95.98 | 96.06 | 95.87 | 96.02 | +0.45% | 9,092,100 |
| 2026-03-13 | 95.84 | 95.93 | 95.55 | 95.59 | -0.10% | 11,839,700 |
| 2026-03-12 | 95.85 | 95.98 | 95.59 | 95.69 | -0.32% | 11,401,400 |
| 2026-03-11 | 96.26 | 96.31 | 95.98 | 96.00 | -0.46% | 12,197,600 |
| 2026-03-10 | 96.70 | 96.77 | 96.41 | 96.44 | -0.32% | 10,571,300 |
| 2026-03-09 | 96.36 | 96.80 | 96.25 | 96.75 | +0.31% | 12,134,400 |
| 2026-03-06 | 96.22 | 96.74 | 96.17 | 96.45 | -0.06% | 12,758,200 |
| 2026-03-05 | 96.45 | 96.58 | 96.39 | 96.51 | -0.31% | 12,599,700 |
| 2026-03-04 | 96.97 | 96.99 | 96.79 | 96.81 | -0.21% | 12,535,500 |
| 2026-03-03 | 96.67 | 97.15 | 96.64 | 97.01 | -0.11% | 13,708,500 |
| 2026-03-02 | 97.38 | 97.39 | 96.95 | 97.12 | -0.89% | 17,709,600 |
| 2026-02-27 | 97.88 | 98.05 | 97.83 | 97.99 | +0.40% | 9,970,300 |
| 2026-02-26 | 97.42 | 97.60 | 97.42 | 97.60 | +0.27% | 8,177,300 |
| 2026-02-25 | 97.27 | 97.42 | 97.27 | 97.34 | -0.08% | 8,762,700 |
| 2026-02-24 | 97.44 | 97.48 | 97.33 | 97.42 | -0.02% | 9,493,300 |
| 2026-02-23 | 97.17 | 97.53 | 97.17 | 97.44 | +0.36% | 9,862,900 |
| 2026-02-20 | 97.13 | 97.14 | 96.89 | 97.09 | +0.00% | 11,200,200 |
| 2026-02-19 | 96.96 | 97.14 | 96.94 | 97.09 | +0.09% | 4,993,000 |
| 2026-02-18 | 97.03 | 97.09 | 96.97 | 97.00 | -0.21% | 7,778,800 |
| 2026-02-17 | 97.25 | 97.31 | 97.15 | 97.20 | -0.01% | 8,623,800 |
| 2026-02-13 | 97.12 | 97.26 | 97.09 | 97.21 | +0.39% | 11,681,500 |
| 2026-02-12 | 96.40 | 96.85 | 96.39 | 96.83 | +0.61% | 13,099,900 |
| 2026-02-11 | 96.18 | 96.45 | 96.16 | 96.24 | -0.28% | 9,106,600 |
| 2026-02-10 | 96.43 | 96.55 | 96.41 | 96.51 | +0.44% | 9,752,300 |
| 2026-02-09 | 96.01 | 96.13 | 95.93 | 96.09 | +0.02% | 8,165,100 |
| 2026-02-06 | 96.12 | 96.13 | 95.92 | 96.07 | +0.00% | 7,759,900 |
| 2026-02-05 | 95.80 | 96.10 | 95.71 | 96.07 | +0.59% | 12,086,800 |
| 2026-02-04 | 95.45 | 95.61 | 95.41 | 95.51 | -0.02% | 7,268,600 |
| 2026-02-03 | 95.39 | 95.57 | 95.37 | 95.53 | +0.09% | 7,313,800 |
| 2026-02-02 | 95.67 | 95.70 | 95.44 | 95.44 | -0.52% | 8,987,100 |
| 2026-01-30 | 95.99 | 96.06 | 95.91 | 95.94 | -0.06% | 8,238,500 |
| 2026-01-29 | 95.80 | 96.09 | 95.78 | 96.00 | +0.10% | 11,049,100 |
| 2026-01-28 | 95.92 | 95.95 | 95.73 | 95.90 | -0.08% | 17,032,400 |
| 2026-01-27 | 96.03 | 96.15 | 95.95 | 95.98 | -0.11% | 9,857,200 |
| 2026-01-26 | 96.10 | 96.16 | 96.04 | 96.09 | +0.15% | 6,803,800 |
| 2026-01-23 | 95.83 | 95.97 | 95.75 | 95.95 | +0.17% | 8,147,500 |
| 2026-01-22 | 95.70 | 95.86 | 95.65 | 95.79 | -0.01% | 10,209,500 |
| 2026-01-21 | 95.66 | 95.84 | 95.56 | 95.80 | +0.26% | 11,969,000 |
| 2026-01-20 | 95.60 | 95.72 | 95.53 | 95.55 | -0.40% | 13,607,700 |
| 2026-01-16 | 96.23 | 96.26 | 95.91 | 95.93 | -0.38% | 11,979,300 |
| 2026-01-15 | 96.51 | 96.52 | 96.28 | 96.30 | -0.21% | 6,172,500 |
| 2026-01-14 | 96.38 | 96.60 | 96.37 | 96.50 | +0.21% | 7,331,200 |
| 2026-01-13 | 96.34 | 96.37 | 96.20 | 96.30 | +0.12% | 7,622,500 |
| 2026-01-12 | 96.15 | 96.30 | 96.12 | 96.18 | -0.12% | 6,360,600 |
| 2026-01-09 | 96.16 | 96.38 | 96.07 | 96.30 | +0.11% | 10,277,300 |
| 2026-01-08 | 96.23 | 96.31 | 96.18 | 96.19 | -0.30% | 6,931,700 |
| 2026-01-07 | 96.52 | 96.55 | 96.34 | 96.48 | +0.19% | 7,990,900 |
| 2026-01-06 | 96.25 | 96.32 | 96.10 | 96.30 | -0.07% | 12,834,100 |
| 2026-01-05 | 96.23 | 96.38 | 96.17 | 96.37 | +0.30% | 8,693,200 |
| 2026-01-02 | 96.29 | 96.29 | 96.07 | 96.08 | -0.08% | 6,611,800 |
| 2025-12-31 | 96.34 | 96.47 | 96.15 | 96.16 | -0.33% | 6,802,100 |
| 2025-12-30 | 96.44 | 96.56 | 96.40 | 96.48 | -0.10% | 4,108,600 |
| 2025-12-29 | 96.55 | 96.60 | 96.45 | 96.58 | +0.15% | 5,034,600 |
| 2025-12-26 | 96.49 | 96.51 | 96.33 | 96.44 | +0.09% | 3,491,500 |
| 2025-12-24 | 96.22 | 96.37 | 96.17 | 96.35 | +0.26% | 3,967,700 |
| 2025-12-23 | 95.93 | 96.13 | 95.88 | 96.10 | -0.04% | 5,093,900 |
| 2025-12-22 | 96.16 | 96.19 | 96.08 | 96.14 | -0.10% | 4,672,800 |
| 2025-12-19 | 96.30 | 96.39 | 96.20 | 96.24 | -0.55% | 5,806,600 |
| 2025-12-18 | 96.77 | 96.83 | 96.64 | 96.77 | +0.26% | 7,357,600 |
| 2025-12-17 | 96.42 | 96.57 | 96.40 | 96.52 | -0.02% | 5,673,200 |
| 2025-12-16 | 96.24 | 96.56 | 96.23 | 96.54 | +0.28% | 7,456,400 |
| 2025-12-15 | 96.41 | 96.51 | 96.25 | 96.27 | +0.08% | 6,117,000 |
| 2025-12-12 | 96.19 | 96.27 | 96.17 | 96.19 | -0.27% | 8,348,700 |
| 2025-12-11 | 96.68 | 96.73 | 96.42 | 96.45 | +0.01% | 8,672,800 |
| 2025-12-10 | 96.09 | 96.47 | 96.08 | 96.44 | +0.32% | 13,356,900 |
| 2025-12-09 | 96.41 | 96.41 | 96.11 | 96.13 | -0.15% | 8,509,200 |
| 2025-12-08 | 96.41 | 96.42 | 96.09 | 96.27 | -0.21% | 14,728,300 |
| 2025-12-05 | 96.69 | 96.70 | 96.42 | 96.47 | -0.21% | 9,118,700 |
| 2025-12-04 | 96.82 | 96.83 | 96.62 | 96.67 | -0.31% | 8,928,900 |
| 2025-12-03 | 96.93 | 97.03 | 96.81 | 96.97 | +0.21% | 6,855,100 |
| 2025-12-02 | 96.66 | 96.82 | 96.60 | 96.77 | +0.08% | 7,317,200 |
| 2025-12-01 | 96.77 | 96.84 | 96.68 | 96.69 | -0.83% | 9,898,100 |
| 2025-11-28 | 97.63 | 97.65 | 97.39 | 97.50 | -0.17% | 7,798,000 |
| 2025-11-26 | 97.48 | 97.67 | 97.33 | 97.67 | +0.08% | 7,747,100 |
| 2025-11-25 | 97.44 | 97.70 | 97.43 | 97.59 | +0.26% | 9,193,400 |
| 2025-11-24 | 97.29 | 97.36 | 97.18 | 97.34 | +0.15% | 6,903,900 |
| 2025-11-21 | 97.19 | 97.23 | 97.00 | 97.19 | +0.33% | 12,551,100 |
| 2025-11-20 | 96.74 | 96.95 | 96.70 | 96.87 | +0.24% | 9,076,400 |
| 2025-11-19 | 96.81 | 96.86 | 96.60 | 96.64 | -0.07% | 13,075,900 |
| 2025-11-18 | 96.84 | 96.93 | 96.57 | 96.71 | +0.17% | 8,769,000 |
| 2025-11-17 | 96.54 | 96.62 | 96.49 | 96.55 | +0.11% | 6,648,500 |
| 2025-11-14 | 96.88 | 96.93 | 96.42 | 96.44 | -0.17% | 11,288,500 |
| 2025-11-13 | 96.65 | 96.80 | 96.60 | 96.60 | -0.29% | 46,965,300 |
| 2025-11-12 | 96.81 | 96.95 | 96.78 | 96.88 | +0.02% | 7,188,200 |
| 2025-11-11 | 96.81 | 96.89 | 96.73 | 96.86 | +0.31% | 4,937,700 |
| 2025-11-10 | 96.57 | 96.65 | 96.51 | 96.56 | -0.13% | 9,097,300 |
| 2025-11-07 | 96.56 | 96.86 | 96.55 | 96.69 | +0.04% | 11,460,300 |
| 2025-11-06 | 96.52 | 96.72 | 96.51 | 96.65 | +0.51% | 7,665,000 |
| 2025-11-05 | 96.45 | 96.47 | 96.13 | 96.16 | -0.48% | 11,749,200 |
| 2025-11-04 | 96.57 | 96.67 | 96.55 | 96.62 | +0.12% | 6,119,000 |
| 2025-11-03 | 96.42 | 96.56 | 96.37 | 96.50 | -0.36% | 8,012,500 |
| 2025-10-31 | 96.87 | 96.95 | 96.79 | 96.85 | +0.04% | 9,739,900 |
| 2025-10-30 | 96.67 | 96.96 | 96.65 | 96.81 | -0.14% | 8,958,800 |
| 2025-10-29 | 97.53 | 97.53 | 96.90 | 96.95 | -0.65% | 11,223,300 |
| 2025-10-28 | 97.43 | 97.63 | 97.43 | 97.58 | +0.09% | 5,539,600 |
| 2025-10-27 | 97.34 | 97.49 | 97.21 | 97.49 | +0.00% | 7,272,300 |
| 2025-10-24 | 97.52 | 97.54 | 97.33 | 97.49 | +0.09% | 7,555,200 |
| 2025-10-23 | 97.52 | 97.58 | 97.38 | 97.40 | -0.33% | 6,138,300 |
| 2025-10-22 | 97.65 | 97.77 | 97.56 | 97.72 | +0.02% | 6,523,500 |
| 2025-10-21 | 97.69 | 97.77 | 97.63 | 97.70 | +0.18% | 7,642,000 |
| 2025-10-20 | 97.45 | 97.53 | 97.37 | 97.52 | +0.13% | 10,437,800 |
| 2025-10-17 | 97.46 | 97.48 | 97.27 | 97.39 | -0.16% | 12,491,000 |
| 2025-10-16 | 97.02 | 97.59 | 97.00 | 97.55 | +0.46% | 11,627,200 |
| 2025-10-15 | 97.21 | 97.33 | 97.02 | 97.10 | -0.11% | 7,769,300 |
| 2025-10-14 | 97.06 | 97.24 | 96.98 | 97.21 | +0.26% | 7,650,600 |
| 2025-10-13 | 96.90 | 96.99 | 96.78 | 96.96 | +0.05% | 5,607,600 |
| 2025-10-10 | 96.65 | 97.02 | 96.57 | 96.91 | +0.62% | 10,417,700 |
| 2025-10-09 | 96.29 | 96.36 | 96.23 | 96.31 | -0.07% | 7,130,600 |
| 2025-10-08 | 96.54 | 96.56 | 96.32 | 96.38 | +0.02% | 5,141,900 |
| 2025-10-07 | 96.24 | 96.49 | 96.18 | 96.36 | +0.25% | 5,119,900 |
| 2025-10-06 | 96.17 | 96.34 | 96.11 | 96.12 | -0.29% | 6,319,600 |
| 2025-10-03 | 96.60 | 96.64 | 96.38 | 96.40 | -0.20% | 5,154,300 |
| 2025-10-02 | 96.45 | 96.65 | 96.39 | 96.59 | +0.10% | 9,420,600 |
| 2025-10-01 | 96.56 | 96.63 | 96.34 | 96.49 | +0.03% | 8,347,000 |
| 2025-09-30 | 96.58 | 96.76 | 96.42 | 96.46 | -0.04% | 9,257,800 |
| 2025-09-29 | 96.34 | 96.55 | 96.33 | 96.50 | +0.29% | 6,357,500 |
| 2025-09-26 | 96.25 | 96.43 | 96.13 | 96.22 | -0.05% | 7,295,300 |
| 2025-09-25 | 96.26 | 96.32 | 96.10 | 96.27 | -0.22% | 6,517,500 |
| 2025-09-24 | 96.62 | 96.63 | 96.44 | 96.48 | -0.27% | 5,419,700 |
| 2025-09-23 | 96.61 | 96.75 | 96.49 | 96.74 | +0.28% | 7,077,500 |
| 2025-09-22 | 96.63 | 96.66 | 96.46 | 96.47 | -0.17% | 5,282,700 |
| 2025-09-19 | 96.62 | 96.70 | 96.50 | 96.63 | -0.04% | 5,528,800 |
| 2025-09-18 | 96.65 | 96.81 | 96.51 | 96.67 | -0.33% | 7,589,200 |
| 2025-09-17 | 97.30 | 97.52 | 96.87 | 96.99 | -0.22% | 10,701,700 |
| 2025-09-16 | 97.15 | 97.29 | 97.11 | 97.20 | +0.06% | 5,847,700 |
| 2025-09-15 | 97.15 | 97.22 | 97.10 | 97.14 | +0.16% | 4,990,100 |
| 2025-09-12 | 97.03 | 97.04 | 96.84 | 96.98 | -0.29% | 36,502,700 |
| 2025-09-11 | 97.24 | 97.46 | 97.23 | 97.26 | +0.15% | 8,554,300 |
| 2025-09-10 | 97.05 | 97.23 | 96.96 | 97.11 | +0.27% | 8,864,500 |
| 2025-09-09 | 97.03 | 97.14 | 96.76 | 96.85 | -0.24% | 8,223,100 |
| 2025-09-08 | 97.02 | 97.09 | 96.92 | 97.08 | +0.31% | 7,599,600 |
| 2025-09-05 | 96.91 | 97.02 | 96.78 | 96.78 | +0.49% | 9,566,300 |
| 2025-09-04 | 96.12 | 96.31 | 96.00 | 96.31 | +0.45% | 6,395,300 |
| 2025-09-03 | 95.56 | 96.02 | 95.56 | 95.88 | +0.35% | 7,586,100 |
| 2025-09-02 | 95.46 | 95.63 | 95.43 | 95.55 | -0.62% | 8,623,200 |
| 2025-08-29 | 96.12 | 96.23 | 96.03 | 96.15 | -0.08% | 6,818,900 |
| 2025-08-28 | 95.98 | 96.23 | 95.94 | 96.23 | +0.23% | 6,544,700 |
| 2025-08-27 | 95.70 | 96.01 | 95.64 | 96.01 | +0.19% | 5,222,800 |
| 2025-08-26 | 95.66 | 95.86 | 95.60 | 95.83 | +0.26% | 5,871,200 |
| 2025-08-25 | 95.60 | 95.71 | 95.53 | 95.58 | -0.20% | 9,936,400 |
| 2025-08-22 | 95.40 | 95.88 | 95.37 | 95.77 | +0.56% | 10,867,700 |
| 2025-08-21 | 95.39 | 95.44 | 95.11 | 95.24 | -0.29% | 5,351,300 |
| 2025-08-20 | 95.38 | 95.61 | 95.36 | 95.52 | +0.15% | 6,270,700 |
| 2025-08-19 | 95.28 | 95.42 | 95.27 | 95.38 | +0.25% | 6,499,300 |
| 2025-08-18 | 95.30 | 95.31 | 95.05 | 95.14 | -0.09% | 9,669,600 |
| 2025-08-15 | 95.38 | 95.44 | 95.17 | 95.23 | -0.20% | 7,428,500 |
| 2025-08-14 | 95.57 | 95.60 | 95.35 | 95.42 | -0.32% | 5,527,500 |
| 2025-08-13 | 95.66 | 95.83 | 95.64 | 95.73 | +0.36% | 5,925,200 |
| 2025-08-12 | 95.29 | 95.39 | 95.18 | 95.39 | -0.02% | 6,724,600 |
| 2025-08-11 | 95.45 | 95.54 | 95.36 | 95.41 | +0.03% | 4,920,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+2.41%). Worst month: Oct (-1.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares 7-10 Year Treasury Bond ETF's (IEF) latest close?
93.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is IEF's 52-week high and low?
98.05 high and 92.69 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares 7-10 Year Treasury Bond ETF's strongest and weakest month historically?
Historically, IEF's strongest calendar month has been Nov (average +2.41%) and its weakest Oct (average -1.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.