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).

Jan+0.91%
Feb-0.31%
Mar+0.77%
Apr-0.32%
May+0.06%
Jun+0.35%
Jul+0.47%
Aug+0.42%
Sep-0.29%
Oct-1.78%
Nov+2.41%
Dec-0.84%

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.