IEF Historical Prices
NASDAQ: IEFiSharesLong GovernmentETFUSD
89.40-0.05 (-0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IEF price history
The price history for iShares 7-10 Year Treasury Bond (IEF) on this page begins on July 29, 2002, when the stock closed at $83.50; it most recently closed at $89.40 on October 5, 2026. The highest price in this record is $123.41, reached on March 9, 2020; the latest close is 27.6% below that peak. Across the 23 complete calendar years in the table, IEF finished higher in 12 and lower in 11. Its best year was 2011 (+12.5%) and its worst was 2022 (-16.7%).
Over roughly 24 years the share price changed +7.1%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, IEF has lost 7.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IEF returns
1 week
+0.17%
1 month
-2.94%
3 months
-4.55%
6 months
-6.27%
Year to date
-6.98%
1 year
-7.19%
3 years
-1.96%
5 years
-21.94%
IEF price return, excluding dividends.
IEF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.40 | -6.95% |
| 2025 | 96.08 | +4.04% |
| 2024 | 92.35 | -4.19% |
| 2023 | 96.39 | +0.64% |
| 2022 | 95.78 | -16.71% |
| 2021 | 115.00 | -4.13% |
| 2020 | 119.95 | +7.61% |
| 2019 | 111.47 | +6.77% |
| 2018 | 104.40 | -1.11% |
| 2017 | 105.57 | +0.72% |
| 2016 | 104.82 | -0.73% |
| 2015 | 105.59 | -0.88% |
| 2014 | 106.53 | +6.99% |
| 2013 | 99.57 | -6.51% |
| 2012 | 106.50 | +0.88% |
| 2011 | 105.57 | +12.52% |
| 2010 | 93.82 | +5.89% |
| 2009 | 88.60 | -8.77% |
| 2008 | 97.12 | +10.31% |
| 2007 | 88.04 | +6.79% |
| 2006 | 82.44 | -1.75% |
| 2005 | 83.91 | -1.22% |
| 2004 | 84.95 | +1.11% |
| 2003 | 84.02 | -1.07% |
| 2002* | 84.93 | +1.71% |
IEF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 89.07 | 89.49 | 88.93 | 89.45 | +0.38% | |
| 88.68 | 89.22 | 88.66 | 89.11 | -0.02% | |
| 89.07 | 89.28 | 88.99 | 89.13 | +0.24% | |
| 88.96 | 89.03 | 88.69 | 88.92 | -0.15% | |
| 89.52 | 89.63 | 88.95 | 89.05 | -0.28% | |
| 88.79 | 89.50 | 88.64 | 89.30 | -0.01% | |
| 89.58 | 89.59 | 89.15 | 89.31 | -0.16% | |
| 89.50 | 89.50 | 89.19 | 89.45 | -0.09% | |
| 89.52 | 89.69 | 89.29 | 89.53 | -0.52% | |
| 89.79 | 90.02 | 89.54 | 90.00 | +0.35% | |
| 90.28 | 90.34 | 89.69 | 89.69 | -0.55% | |
| 90.96 | 90.97 | 89.99 | 90.19 | -1.06% | |
| 91.18 | 91.25 | 90.97 | 91.16 | +0.01% | |
| 91.12 | 91.17 | 91.01 | 91.15 | +0.39% | |
| 90.94 | 90.94 | 90.79 | 90.80 | -0.49% | |
| 91.17 | 91.26 | 91.09 | 91.25 | +0.57% | |
| 91.00 | 91.28 | 90.70 | 90.73 | -0.10% | |
| 90.84 | 90.92 | 90.75 | 90.82 | -0.12% | |
| 90.94 | 91.25 | 90.75 | 90.93 | -0.09% | |
| 91.33 | 91.42 | 90.98 | 91.01 | -0.19% | |
| 91.37 | 91.48 | 91.11 | 91.18 | -0.78% | |
| 92.09 | 92.16 | 91.78 | 91.90 | -0.28% | |
| 92.29 | 92.29 | 92.04 | 92.16 | -0.10% | |
| 92.26 | 92.40 | 92.22 | 92.25 | -0.03% | |
| 92.48 | 92.49 | 92.27 | 92.28 | +0.11% | |
| 92.17 | 92.20 | 92.04 | 92.18 | +0.09% | |
| 92.19 | 92.37 | 92.07 | 92.10 | -0.69% | |
| 92.75 | 92.75 | 92.62 | 92.74 | -0.12% | |
| 93.18 | 93.40 | 92.82 | 92.85 | -0.41% | |
| 93.31 | 93.37 | 93.16 | 93.23 | -0.10% | |
| 93.34 | 93.36 | 93.23 | 93.32 | -0.20% | |
| 93.31 | 93.54 | 93.26 | 93.51 | +0.54% | |
| 92.95 | 93.14 | 92.94 | 93.01 | +0.20% | |
| 92.95 | 92.97 | 92.77 | 92.82 | -0.19% | |
| 93.00 | 93.17 | 92.92 | 93.00 | -0.41% | |
| 93.35 | 93.39 | 93.12 | 93.38 | +0.48% | |
| 92.80 | 93.01 | 92.72 | 92.93 | +0.10% | |
| 92.96 | 93.04 | 92.83 | 92.84 | -0.21% | |
| 93.29 | 93.33 | 93.00 | 93.04 | -0.28% | |
| 93.31 | 93.51 | 93.28 | 93.30 | +0.37% | |
| 93.15 | 93.16 | 92.93 | 92.96 | +0.10% | |
| 92.95 | 93.05 | 92.87 | 92.87 | +0.12% | |
| 92.96 | 92.98 | 92.76 | 92.76 | -0.44% | |
| 93.29 | 93.32 | 93.06 | 93.17 | +0.24% | |
| 93.16 | 93.19 | 92.90 | 92.95 | -0.39% | |
| 93.21 | 93.33 | 93.13 | 93.31 | +0.06% | |
| 93.15 | 93.27 | 93.10 | 93.25 | +0.46% | |
| 92.80 | 92.87 | 92.69 | 92.82 | -0.14% | |
| 92.98 | 92.98 | 92.73 | 92.95 | -0.28% | |
| 93.24 | 93.32 | 93.12 | 93.21 | +0.04% | |
| 93.41 | 93.53 | 93.16 | 93.17 | -0.42% | |
| 93.37 | 93.66 | 93.37 | 93.56 | +0.30% | |
| 93.21 | 93.35 | 93.14 | 93.28 | +0.27% | |
| 92.99 | 93.22 | 92.94 | 93.03 | +0.19% | |
| 92.80 | 92.90 | 92.76 | 92.85 | -0.27% | |
| 93.28 | 93.29 | 93.08 | 93.10 | -0.23% | |
| 93.40 | 93.42 | 93.26 | 93.31 | -0.25% | |
| 93.74 | 93.76 | 93.44 | 93.54 | -0.32% | |
| 93.96 | 94.10 | 93.82 | 93.84 | +0.13% | |
| 93.58 | 93.75 | 93.54 | 93.72 | -0.06% | |
| 93.64 | 93.87 | 93.64 | 93.78 | +0.25% | |
| 93.60 | 93.79 | 93.46 | 93.55 | +0.28% | |
| 93.50 | 93.52 | 93.26 | 93.29 | -0.36% | |
| 93.74 | 93.78 | 93.59 | 93.63 | -0.09% | |
| 93.59 | 93.85 | 93.59 | 93.71 | +0.21% | |
| 93.53 | 93.59 | 93.36 | 93.51 | -0.20% | |
| 94.00 | 94.02 | 93.69 | 93.70 | -0.51% | |
| 94.14 | 94.19 | 94.03 | 94.18 | +0.06% | |
| 94.09 | 94.26 | 94.03 | 94.12 | +0.10% | |
| 94.04 | 94.20 | 94.00 | 94.03 | -0.57% | |
| 94.88 | 94.90 | 94.55 | 94.57 | -0.52% | |
| 94.98 | 95.07 | 94.93 | 95.06 | +0.03% | |
| 94.83 | 95.08 | 94.83 | 95.03 | +0.25% | |
| 94.86 | 95.02 | 94.78 | 94.79 | +0.06% | |
| 94.57 | 94.78 | 94.56 | 94.73 | +0.65% | |
| 94.16 | 94.26 | 94.09 | 94.12 | +0.13% | |
| 94.11 | 94.13 | 93.97 | 94.00 | -0.38% | |
| 94.43 | 94.60 | 94.33 | 94.36 | +0.36% | |
| 94.53 | 94.58 | 94.01 | 94.02 | -0.53% | |
| 94.38 | 94.62 | 94.35 | 94.52 | +0.25% | |
| 94.39 | 94.47 | 94.26 | 94.28 | +0.11% | |
| 94.16 | 94.27 | 94.02 | 94.18 | -0.17% | |
| 93.81 | 94.38 | 93.75 | 94.34 | +0.69% | |
| 93.82 | 93.90 | 93.60 | 93.69 | -0.10% | |
| 93.71 | 93.85 | 93.61 | 93.78 | +0.28% | |
| 93.80 | 93.86 | 93.52 | 93.52 | -0.11% | |
| 93.71 | 93.79 | 93.59 | 93.62 | -0.53% | |
| 94.20 | 94.28 | 94.09 | 94.12 | +0.13% | |
| 93.99 | 94.10 | 93.91 | 94.00 | -0.25% | |
| 94.33 | 94.33 | 94.16 | 94.24 | +0.07% | |
| 93.91 | 94.20 | 93.81 | 94.17 | -0.51% | |
| 94.64 | 94.74 | 94.53 | 94.65 | +0.12% | |
| 94.35 | 94.67 | 94.29 | 94.54 | +0.23% | |
| 94.35 | 94.48 | 94.29 | 94.32 | +0.04% | |
| 94.34 | 94.35 | 94.13 | 94.28 | +0.43% | |
| 93.96 | 93.99 | 93.63 | 93.88 | +0.09% | |
| 93.47 | 93.84 | 93.31 | 93.80 | +0.06% | |
| 93.17 | 93.81 | 93.15 | 93.74 | +0.68% | |
| 93.13 | 93.27 | 92.95 | 93.11 | -0.39% | |
| 93.62 | 93.75 | 93.34 | 93.47 | -0.04% | |
| 93.72 | 93.75 | 93.49 | 93.51 | -0.80% | |
| 94.54 | 94.56 | 94.25 | 94.26 | -0.06% | |
| 94.30 | 94.38 | 94.11 | 94.32 | 0.00% | |
| 94.42 | 94.43 | 94.30 | 94.32 | -0.34% | |
| 94.86 | 94.88 | 94.64 | 94.64 | -0.34% | |
| 95.04 | 95.09 | 94.92 | 94.96 | +0.26% | |
| 95.18 | 95.18 | 94.69 | 94.71 | -0.31% | |
| 94.93 | 95.03 | 94.86 | 95.00 | +0.50% | |
| 94.50 | 94.64 | 94.47 | 94.53 | +0.15% | |
| 94.59 | 94.60 | 94.22 | 94.39 | -0.37% | |
| 94.69 | 95.04 | 94.62 | 94.74 | -0.25% | |
| 95.04 | 95.09 | 94.87 | 94.98 | +0.19% | |
| 95.03 | 95.03 | 94.70 | 94.80 | -0.47% | |
| 95.19 | 95.27 | 95.11 | 95.25 | -0.09% | |
| 95.42 | 95.53 | 95.28 | 95.34 | -0.23% | |
| 95.29 | 95.59 | 95.21 | 95.56 | +0.20% | |
| 95.56 | 95.63 | 95.19 | 95.37 | -0.16% | |
| 95.68 | 95.71 | 95.50 | 95.52 | +0.10% | |
| 95.69 | 95.75 | 95.41 | 95.42 | -0.44% | |
| 95.91 | 95.92 | 95.71 | 95.84 | -0.09% | |
| 95.89 | 96.05 | 95.84 | 95.93 | +0.55% | |
| 95.67 | 95.70 | 95.38 | 95.41 | -0.18% | |
| 95.69 | 95.70 | 95.50 | 95.58 | -0.22% | |
| 95.44 | 95.80 | 95.41 | 95.79 | +0.32% | |
| 95.27 | 95.49 | 95.17 | 95.48 | +0.22% | |
| 95.43 | 95.46 | 95.26 | 95.27 | -0.17% | |
| 95.37 | 95.65 | 95.23 | 95.43 | -0.03% | |
| 95.72 | 95.73 | 95.37 | 95.46 | +0.22% | |
| 95.07 | 95.29 | 94.76 | 95.25 | +0.25% | |
| 95.00 | 95.18 | 94.91 | 95.01 | -0.26% | |
| 95.03 | 95.39 | 95.01 | 95.26 | +0.23% | |
| 95.08 | 95.29 | 95.02 | 95.04 | -0.42% | |
| 95.54 | 95.68 | 95.35 | 95.44 | +0.18% | |
| 95.20 | 95.39 | 95.13 | 95.27 | +0.71% | |
| 94.37 | 94.78 | 94.36 | 94.60 | +0.01% | |
| 95.01 | 95.13 | 94.59 | 94.59 | -0.81% | |
| 95.29 | 95.40 | 95.14 | 95.36 | +0.53% | |
| 94.79 | 95.08 | 94.62 | 94.86 | -0.34% | |
| 95.00 | 95.43 | 94.89 | 95.18 | +0.32% | |
| 95.31 | 95.34 | 94.85 | 94.88 | -0.90% | |
| 95.49 | 95.88 | 95.48 | 95.74 | -0.01% | |
| 96.05 | 96.12 | 95.73 | 95.75 | -0.46% | |
| 96.17 | 96.28 | 96.13 | 96.19 | +0.18% | |
| 95.98 | 96.06 | 95.87 | 96.02 | +0.45% | |
| 95.84 | 95.93 | 95.55 | 95.59 | -0.10% | |
| 95.85 | 95.98 | 95.59 | 95.69 | -0.32% | |
| 96.26 | 96.31 | 95.98 | 96.00 | -0.46% | |
| 96.70 | 96.77 | 96.41 | 96.44 | -0.32% | |
| 96.36 | 96.80 | 96.25 | 96.75 | +0.31% | |
| 96.22 | 96.74 | 96.17 | 96.45 | -0.06% | |
| 96.45 | 96.58 | 96.39 | 96.51 | -0.31% | |
| 96.97 | 96.99 | 96.79 | 96.81 | -0.21% | |
| 96.67 | 97.15 | 96.64 | 97.01 | -0.11% | |
| 97.38 | 97.39 | 96.95 | 97.12 | -0.89% | |
| 97.88 | 98.05 | 97.83 | 97.99 | +0.40% | |
| 97.42 | 97.60 | 97.42 | 97.60 | +0.27% | |
| 97.27 | 97.42 | 97.27 | 97.34 | -0.08% | |
| 97.44 | 97.48 | 97.33 | 97.42 | -0.02% | |
| 97.17 | 97.53 | 97.17 | 97.44 | +0.36% | |
| 97.13 | 97.14 | 96.89 | 97.09 | 0.00% | |
| 96.96 | 97.14 | 96.94 | 97.09 | +0.09% | |
| 97.03 | 97.09 | 96.97 | 97.00 | -0.21% | |
| 97.25 | 97.31 | 97.15 | 97.20 | -0.01% | |
| 97.12 | 97.26 | 97.09 | 97.21 | +0.39% | |
| 96.40 | 96.85 | 96.39 | 96.83 | +0.61% | |
| 96.18 | 96.45 | 96.16 | 96.24 | -0.28% | |
| 96.43 | 96.55 | 96.41 | 96.51 | +0.44% | |
| 96.01 | 96.13 | 95.93 | 96.09 | +0.02% | |
| 96.12 | 96.13 | 95.92 | 96.07 | 0.00% | |
| 95.80 | 96.10 | 95.71 | 96.07 | +0.59% | |
| 95.45 | 95.61 | 95.41 | 95.51 | -0.02% | |
| 95.39 | 95.57 | 95.37 | 95.53 | +0.09% | |
| 95.67 | 95.70 | 95.44 | 95.44 | -0.52% | |
| 95.99 | 96.06 | 95.91 | 95.94 | -0.06% | |
| 95.80 | 96.09 | 95.78 | 96.00 | +0.10% | |
| 95.92 | 95.95 | 95.73 | 95.90 | -0.08% | |
| 96.03 | 96.15 | 95.95 | 95.98 | -0.11% | |
| 96.10 | 96.16 | 96.04 | 96.09 | +0.15% | |
| 95.83 | 95.97 | 95.75 | 95.95 | +0.17% | |
| 95.70 | 95.86 | 95.65 | 95.79 | -0.01% | |
| 95.66 | 95.84 | 95.56 | 95.80 | +0.26% | |
| 95.60 | 95.72 | 95.53 | 95.55 | -0.40% | |
| 96.23 | 96.26 | 95.91 | 95.93 | -0.38% | |
| 96.51 | 96.52 | 96.28 | 96.30 | -0.21% | |
| 96.38 | 96.60 | 96.37 | 96.50 | +0.21% | |
| 96.34 | 96.37 | 96.20 | 96.30 | +0.12% | |
| 96.15 | 96.30 | 96.12 | 96.18 | -0.12% | |
| 96.16 | 96.38 | 96.07 | 96.30 | +0.11% | |
| 96.23 | 96.31 | 96.18 | 96.19 | -0.30% | |
| 96.52 | 96.55 | 96.34 | 96.48 | +0.19% | |
| 96.25 | 96.32 | 96.10 | 96.30 | -0.07% | |
| 96.23 | 96.38 | 96.17 | 96.37 | +0.30% | |
| 96.29 | 96.29 | 96.07 | 96.08 | -0.08% | |
| 96.34 | 96.47 | 96.15 | 96.16 | -0.33% | |
| 96.44 | 96.56 | 96.40 | 96.48 | -0.10% | |
| 96.55 | 96.60 | 96.45 | 96.58 | +0.15% | |
| 96.49 | 96.51 | 96.33 | 96.44 | +0.09% | |
| 96.22 | 96.37 | 96.17 | 96.35 | +0.26% | |
| 95.93 | 96.13 | 95.88 | 96.10 | -0.04% | |
| 96.16 | 96.19 | 96.08 | 96.14 | -0.10% | |
| 96.30 | 96.39 | 96.20 | 96.24 | -0.55% | |
| 96.77 | 96.83 | 96.64 | 96.77 | +0.26% | |
| 96.42 | 96.57 | 96.40 | 96.52 | -0.02% | |
| 96.24 | 96.56 | 96.23 | 96.54 | +0.28% | |
| 96.41 | 96.51 | 96.25 | 96.27 | +0.08% | |
| 96.19 | 96.27 | 96.17 | 96.19 | -0.27% | |
| 96.68 | 96.73 | 96.42 | 96.45 | +0.01% | |
| 96.09 | 96.47 | 96.08 | 96.44 | +0.32% | |
| 96.41 | 96.41 | 96.11 | 96.13 | -0.15% | |
| 96.41 | 96.42 | 96.09 | 96.27 | -0.21% | |
| 96.69 | 96.70 | 96.42 | 96.47 | -0.21% | |
| 96.82 | 96.83 | 96.62 | 96.67 | -0.31% | |
| 96.93 | 97.03 | 96.81 | 96.97 | +0.21% | |
| 96.66 | 96.82 | 96.60 | 96.77 | +0.08% | |
| 96.77 | 96.84 | 96.68 | 96.69 | -0.83% | |
| 97.63 | 97.65 | 97.39 | 97.50 | -0.17% | |
| 97.48 | 97.67 | 97.33 | 97.67 | +0.08% | |
| 97.44 | 97.70 | 97.43 | 97.59 | +0.26% | |
| 97.29 | 97.36 | 97.18 | 97.34 | +0.15% | |
| 97.19 | 97.23 | 97.00 | 97.19 | +0.33% | |
| 96.74 | 96.95 | 96.70 | 96.87 | +0.24% | |
| 96.81 | 96.86 | 96.60 | 96.64 | -0.07% | |
| 96.84 | 96.93 | 96.57 | 96.71 | +0.17% | |
| 96.54 | 96.62 | 96.49 | 96.55 | +0.11% | |
| 96.88 | 96.93 | 96.42 | 96.44 | -0.17% | |
| 96.65 | 96.80 | 96.60 | 96.60 | -0.29% | |
| 96.81 | 96.95 | 96.78 | 96.88 | +0.02% | |
| 96.81 | 96.89 | 96.73 | 96.86 | +0.31% | |
| 96.57 | 96.65 | 96.51 | 96.56 | -0.13% | |
| 96.56 | 96.86 | 96.55 | 96.69 | +0.04% | |
| 96.52 | 96.72 | 96.51 | 96.65 | +0.51% | |
| 96.45 | 96.47 | 96.13 | 96.16 | -0.48% | |
| 96.57 | 96.67 | 96.55 | 96.62 | +0.12% | |
| 96.42 | 96.56 | 96.37 | 96.50 | -0.36% | |
| 96.87 | 96.95 | 96.79 | 96.85 | +0.04% | |
| 96.67 | 96.96 | 96.65 | 96.81 | -0.14% | |
| 97.53 | 97.53 | 96.90 | 96.95 | -0.65% | |
| 97.43 | 97.63 | 97.43 | 97.58 | +0.09% | |
| 97.34 | 97.49 | 97.21 | 97.49 | 0.00% | |
| 97.52 | 97.54 | 97.33 | 97.49 | +0.09% | |
| 97.52 | 97.58 | 97.38 | 97.40 | -0.33% | |
| 97.65 | 97.77 | 97.56 | 97.72 | +0.02% | |
| 97.69 | 97.77 | 97.63 | 97.70 | +0.18% | |
| 97.45 | 97.53 | 97.37 | 97.52 | +0.13% | |
| 97.46 | 97.48 | 97.27 | 97.39 | -0.16% | |
| 97.02 | 97.59 | 97.00 | 97.55 | +0.46% | |
| 97.21 | 97.33 | 97.02 | 97.10 | -0.11% | |
| 97.06 | 97.24 | 96.98 | 97.21 | +0.26% | |
| 96.90 | 96.99 | 96.78 | 96.96 | +0.05% | |
| 96.65 | 97.02 | 96.57 | 96.91 | +0.62% | |
| 96.29 | 96.36 | 96.23 | 96.31 | -0.07% | |
| 96.54 | 96.56 | 96.32 | 96.38 | — |