Get the Stockscreener App
94.16
0.42%
0.39
After Hours:
94.12
-0.04
-0.04%
Ishares 7 10 Year Treasury Bond Etf Stock (IEF) Price History
The historical daily chart and data for Ishares 7 10 Year Treasury Bond Etf stock (IEF), show that the latest closing stock price as of May 27, 2025, is $94.16.
- Ishares 7 10 Year Treasury Bond Etf all-time high stock price is $123.41, occurred on March 09, 2020.
- The lowest Ishares 7 10 Year Treasury Bond Etf stock price recorded was $88.86 on October 19, 2023. Since then, Ishares 7 10 Year Treasury Bond Etf's stock price has risen over 5.97% to $94.16 now.
- The 52-week high stock price for IEF is $99.18, representing a 5.33% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for IEF is $91.08, indicating a -3.27% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Ishares 7 10 Year Treasury Bond Etf (IEF) stock in the beginning of 2024 was $113.94. The stock closed the year at $95.78, a loss of over -15.94% for the year.
The table below shows more information about IEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $94.26 | $93.87 | $0.39 | 10,788,634.0 | +0.42% |
| May 23, 2025 | $93.92 | $93.64 | $0.285 | 9,859,769.0 | +0.29% |
| May 22, 2025 | $93.54 | $93.06 | $0.485 | 10,981,101.0 | +0.38% |
| May 21, 2025 | $93.56 | $93.03 | $0.53 | 11,379,661.0 | -0.69% |
| May 20, 2025 | $93.87 | $93.53 | $0.345 | 8,892,737.0 | -0.13% |
| May 19, 2025 | $93.94 | $93.39 | $0.5499 | 11,703,890.0 | -0.05% |
| May 16, 2025 | $94.33 | $93.96 | $0.37 | 6,800,227.0 | +0.03% |
| May 15, 2025 | $93.99 | $93.59 | $0.395 | 9,023,178.0 | +0.65% |
| May 14, 2025 | $93.71 | $93.27 | $0.44 | 6,988,556.0 | -0.37% |
| May 13, 2025 | $93.92 | $93.53 | $0.39 | 13,163,868.0 | -0.07% |
| May 12, 2025 | $93.97 | $93.73 | $0.24 | 9,482,214.0 | -0.64% |
| May 09, 2025 | $94.61 | $94.32 | $0.2855 | 3,673,369.0 | +0.07% |
| May 08, 2025 | $94.97 | $94.26 | $0.715 | 6,407,131.0 | -0.78% |
| May 07, 2025 | $95.14 | $94.85 | $0.29 | 9,469,948.0 | +0.26% |
| May 06, 2025 | $94.79 | $94.40 | $0.3859 | 6,060,871.0 | +0.25% |
| May 05, 2025 | $94.68 | $94.33 | $0.35 | 10,088,957.0 | -0.18% |
| May 02, 2025 | $94.99 | $94.54 | $0.45 | 9,327,974.0 | -0.67% |
| May 01, 2025 | $95.89 | $95.15 | $0.745 | 13,686,015.0 | -0.76% |
| Apr 30, 2025 | $96.16 | $95.80 | $0.3563 | 13,891,535.0 | +0.16% |
| Apr 29, 2025 | $95.93 | $95.53 | $0.40 | 5,348,027.0 | +0.35% |
Ishares 7 10 Year Treasury Bond Etf Stock (IEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares 7 10 Year Treasury Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares 7 10 Year Treasury Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares 7 10 Year Treasury Bond Etf Stock (IEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $95.89 | $93.03 | $2.86 | 178,566,734.0 | -1.99% |
| Apr, 2025 | $97.52 | $92.79 | $4.72 | 339,516,830.0 | +0.73% |
| Mar, 2025 | $95.56 | $94.16 | $1.40 | 157,839,809.0 | +0.05% |
| Feb, 2025 | $95.36 | $92.08 | $3.28 | 115,742,975.0 | +2.47% |
| Jan, 2025 | $93.34 | $91.08 | $2.26 | 101,129,932.0 | +0.62% |
Ishares 7 10 Year Treasury Bond Etf Stock (IEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.42 | $91.92 | $3.50 | 109,754,019.0 | -2.70% |
| Nov, 2024 | $95.20 | $92.90 | $2.30 | 166,976,858.0 | +0.71% |
| Oct, 2024 | $98.47 | $94.22 | $4.25 | 158,714,415.0 | -3.67% |
| Sep, 2024 | $99.18 | $97.25 | $1.94 | 197,614,617.0 | +1.08% |
| Aug, 2024 | $98.58 | $95.98 | $2.60 | 150,914,788.0 | +1.04% |
| Jul, 2024 | $96.08 | $92.58 | $3.50 | 129,743,986.0 | +2.58% |
| Jun, 2024 | $94.69 | $92.65 | $2.04 | 110,114,162.0 | +0.92% |
| May, 2024 | $93.64 | $91.19 | $2.45 | 139,911,108.0 | +1.50% |
| Apr, 2024 | $93.99 | $91.02 | $2.97 | 182,622,858.0 | -3.41% |
| Mar, 2024 | $95.39 | $93.45 | $1.94 | 147,920,444.0 | +0.47% |
| Feb, 2024 | $97.11 | $93.44 | $3.67 | 196,113,811.0 | -2.32% |
| Jan, 2024 | $96.48 | $94.54 | $1.94 | 203,139,147.0 | +0.07% |
Ishares 7 10 Year Treasury Bond Etf Stock (IEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.04 | $93.11 | $3.93 | 247,587,673.0 | +3.19% |
| Nov, 2023 | $93.97 | $89.56 | $4.41 | 266,244,062.0 | +4.26% |
| Oct, 2023 | $91.60 | $88.86 | $2.74 | 294,969,963.0 | -2.18% |
| Sep, 2023 | $94.58 | $90.85 | $3.73 | 159,272,492.0 | -3.39% |
| Aug, 2023 | $95.54 | $92.84 | $2.70 | 168,623,850.0 | -0.98% |
| Jul, 2023 | $97.19 | $94.36 | $2.83 | 131,317,715.0 | -0.89% |
| Jun, 2023 | $98.38 | $96.17 | $2.20 | 135,054,395.0 | -1.49% |
| May, 2023 | $100.8 | $96.39 | $4.41 | 188,229,787.0 | -1.67% |
| Apr, 2023 | $100.8 | $97.98 | $2.78 | 150,891,017.0 | +0.62% |
| Mar, 2023 | $100.6 | $94.21 | $6.37 | 281,096,903.0 | +3.51% |
| Feb, 2023 | $100.2 | $95.11 | $5.09 | 189,961,122.0 | -3.48% |
| Jan, 2023 | $100.1 | $96.34 | $3.72 | 104,193,190.0 | +3.58% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):