IEF: iShares 7-10 Year Treasury Bond ETF

As of Friday, May 8th, 2026

$ 94.96

+0.25 +0.26%

Open: 95.04
High: 95.09
Low: 94.92
Volume: 3,213,719
Previous Close on Thursday, May 7th, 2026

$ 94.71

-0.29 -0.31%

Open: 95.18
High: 95.18
Low: 94.69
Volume: 5,541,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 95.04 95.09 94.92 94.96 3,213,719 +0.25 +0.26
2026-05-07 95.18 95.18 94.69 94.71 5,541,668 -0.29 -0.31
2026-05-06 94.93 95.03 94.86 95.00 9,030,934 +0.47 +0.50
2026-05-05 94.50 94.64 94.47 94.53 11,273,498 +0.14 +0.15
2026-05-04 94.59 94.60 94.22 94.39 6,588,679 -0.35 -0.37
2026-05-01 94.69 95.04 94.62 94.74 5,160,651 -0.24 -0.25
2026-04-30 95.04 95.09 94.87 94.98 10,382,205 +0.18 +0.19
2026-04-29 95.03 95.03 94.70 94.80 7,163,116 -0.46 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.18
On 2026-05-07		 94.22
On 2026-05-04		 0.22 0.23 95.18
On 2026-05-07		 94.92
On 2026-05-08		 -0.27 94.72
10D 95.53
On 2026-04-27		 94.22
On 2026-05-04		 -0.60 -0.63 95.53
On 2026-04-27		 94.22
On 2026-05-04		 -1.37 94.87
20D 96.05
On 2026-04-17		 94.22
On 2026-05-04		 -0.31 -0.33 96.05
On 2026-04-17		 94.22
On 2026-05-04		 -1.91 95.23
WTD 95.18
On 2026-05-07		 94.22
On 2026-05-04		 0.22 0.23 95.18
On 2026-05-07		 94.92
On 2026-05-08		 -0.27 94.72
MTD 95.18
On 2026-05-07		 94.22
On 2026-05-04		 -0.02 -0.02 95.04
On 2026-05-01		 94.22
On 2026-05-04		 -0.86 94.72
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

94.96 +0.25 +0.26 3,213,719