MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEF — iShares 7-10 Year Treasury Bond ETF
NasdaqiShares 7-10 Year Treasury Bond ETF
$89.05
-0.25(-0.28%)
- O
- 89.52
- H
- 89.63
- L
- 88.95
- V
- 16.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.05
Period Return-5.51%
Period High$98.05
Period Low$88.64
Avg Daily Volume8.47M
Total Trading Days365
IEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.52 | $89.63 | $88.95 | $89.05 | $-0.25 | -0.28% | 16,805,302 | $89.25 | $88.95 $89.63 |
| Oct 1, 2026 | $88.79 | $89.50 | $88.64 | $89.30 | $-0.01 | -0.01% | 13,507,575 | $89.15 | $88.64 $89.50 |
| Sep 30, 2026 | $89.58 | $89.59 | $89.15 | $89.31 | $-0.14 | -0.16% | 14,324,449 | $89.28 | $89.15 $89.59 |
| Sep 29, 2026 | $89.50 | $89.50 | $89.19 | $89.45 | $-0.08 | -0.09% | 12,709,424 | $89.37 | $89.19 $89.50 |
| Sep 28, 2026 | $89.52 | $89.69 | $89.29 | $89.53 | $-0.47 | -0.52% | 11,367,343 | $89.49 | $89.29 $89.69 |
| Sep 25, 2026 | $89.79 | $90.02 | $89.54 | $90.00 | +$0.31 | +0.35% | 17,323,491 | $89.76 | $89.54 $90.02 |
| Sep 24, 2026 | $90.28 | $90.34 | $89.69 | $89.69 | $-0.50 | -0.55% | 11,010,358 | $89.94 | $89.69 $90.34 |
| Sep 23, 2026 | $90.96 | $90.97 | $89.99 | $90.19 | $-0.97 | -1.06% | 14,506,065 | $90.26 | $89.99 $90.97 |
| Sep 22, 2026 | $91.18 | $91.25 | $90.97 | $91.16 | +$0.01 | +0.01% | 8,941,430 | $91.11 | $90.97 $91.25 |
| Sep 21, 2026 | $91.12 | $91.17 | $91.01 | $91.15 | +$0.35 | +0.39% | 8,833,518 | $91.09 | $91.01 $91.17 |
| Sep 18, 2026 | $90.94 | $90.94 | $90.79 | $90.80 | $-0.45 | -0.49% | 6,722,509 | $90.85 | $90.79 $90.94 |
| Sep 17, 2026 | $91.17 | $91.26 | $91.09 | $91.25 | +$0.52 | +0.57% | 8,138,223 | $91.17 | $91.09 $91.26 |
| Sep 16, 2026 | $91.00 | $91.28 | $90.70 | $90.73 | $-0.09 | -0.10% | 13,145,323 | $91.01 | $90.70 $91.28 |
| Sep 15, 2026 | $90.84 | $90.92 | $90.75 | $90.82 | $-0.11 | -0.12% | 9,404,794 | $90.83 | $90.75 $90.92 |
| Sep 14, 2026 | $90.94 | $91.25 | $90.75 | $90.93 | $-0.08 | -0.09% | 8,885,771 | $91.04 | $90.75 $91.25 |
| Sep 11, 2026 | $91.33 | $91.42 | $90.98 | $91.01 | $-0.17 | -0.19% | 8,728,986 | $91.16 | $90.98 $91.42 |
| Sep 10, 2026 | $91.37 | $91.48 | $91.11 | $91.18 | $-0.72 | -0.78% | 9,841,964 | $91.25 | $91.11 $91.48 |
| Sep 9, 2026 | $92.09 | $92.16 | $91.78 | $91.90 | $-0.27 | -0.29% | 5,442,068 | $91.93 | $91.78 $92.16 |
| Sep 8, 2026 | $92.29 | $92.29 | $92.04 | $92.16 | $-0.09 | -0.10% | 3,481,451 | $92.17 | $92.04 $92.29 |
| Sep 4, 2026 | $92.26 | $92.40 | $92.22 | $92.25 | $-0.03 | -0.03% | 3,012,668 | $92.29 | $92.22 $92.40 |
| Sep 3, 2026 | $92.48 | $92.49 | $92.27 | $92.28 | +$0.10 | +0.11% | 7,195,158 | $92.39 | $92.27 $92.49 |
| Sep 2, 2026 | $92.17 | $92.20 | $92.04 | $92.18 | +$0.08 | +0.09% | 6,076,169 | $92.12 | $92.04 $92.20 |
| Sep 1, 2026 | $92.19 | $92.37 | $92.07 | $92.10 | $-0.64 | -0.69% | 8,032,800 | $92.18 | $92.07 $92.37 |
| Aug 31, 2026 | $92.75 | $92.75 | $92.62 | $92.74 | $-0.11 | -0.12% | 8,141,101 | $92.68 | $92.62 $92.75 |
| Aug 28, 2026 | $93.18 | $93.40 | $92.82 | $92.85 | $-0.38 | -0.41% | 8,009,618 | $92.96 | $92.82 $93.40 |
| Aug 27, 2026 | $93.31 | $93.37 | $93.16 | $93.23 | $-0.09 | -0.10% | 10,556,986 | $93.23 | $93.16 $93.37 |
| Aug 26, 2026 | $93.34 | $93.36 | $93.23 | $93.32 | $-0.19 | -0.20% | 5,672,109 | $93.28 | $93.23 $93.36 |
| Aug 25, 2026 | $93.31 | $93.54 | $93.26 | $93.51 | +$0.50 | +0.54% | 7,753,780 | $93.40 | $93.26 $93.54 |
| Aug 24, 2026 | $92.95 | $93.14 | $92.94 | $93.01 | +$0.19 | +0.20% | 5,809,983 | $93.03 | $92.94 $93.14 |
| Aug 21, 2026 | $92.95 | $92.97 | $92.77 | $92.82 | $-0.18 | -0.19% | 4,509,275 | $92.82 | $92.77 $92.97 |