IEF
iShares 7-10 Year Treasury Bond ETF
NGM
$94.24
+0.07
(+0.07%)
Neutral · -0.24σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $94.33 | $94.33 | $94.16 | $94.24 | 15.4M |
| 2026-06-01 | $93.91 | $94.20 | $93.81 | $94.17 | 8.1M |
| 2026-05-29 | $94.64 | $94.74 | $94.53 | $94.65 | 9.6M |
| 2026-05-28 | $94.35 | $94.67 | $94.29 | $94.54 | 5.9M |
| 2026-05-27 | $94.35 | $94.48 | $94.29 | $94.32 | 6.0M |
| 2026-05-26 | $94.34 | $94.35 | $94.13 | $94.28 | 5.5M |
| 2026-05-22 | $93.96 | $93.99 | $93.63 | $93.88 | 6.3M |
| 2026-05-21 | $93.47 | $93.84 | $93.31 | $93.80 | 7.8M |
| 2026-05-20 | $93.17 | $93.81 | $93.15 | $93.74 | 14.9M |
| 2026-05-19 | $93.13 | $93.27 | $92.95 | $93.11 | 10.1M |
| 2026-05-18 | $93.62 | $93.75 | $93.34 | $93.47 | 8.4M |
| 2026-05-15 | $93.72 | $93.75 | $93.49 | $93.51 | 12.5M |
| 2026-05-14 | $94.54 | $94.56 | $94.25 | $94.26 | 5.2M |
| 2026-05-13 | $94.30 | $94.38 | $94.11 | $94.32 | 3.5M |
| 2026-05-12 | $94.42 | $94.43 | $94.30 | $94.32 | 5.7M |
| 2026-05-11 | $94.86 | $94.88 | $94.64 | $94.64 | 4.0M |
| 2026-05-08 | $95.04 | $95.09 | $94.92 | $94.96 | 3.2M |
| 2026-05-07 | $95.18 | $95.18 | $94.69 | $94.71 | 5.6M |
| 2026-05-06 | $94.93 | $95.03 | $94.86 | $95.00 | 9.0M |
| 2026-05-05 | $94.50 | $94.64 | $94.47 | $94.53 | 11.3M |
| 2026-05-04 | $94.59 | $94.60 | $94.22 | $94.39 | 6.6M |
| 2026-05-01 | $94.69 | $95.04 | $94.62 | $94.74 | 5.4M |
| 2026-04-30 | $95.04 | $95.09 | $94.87 | $94.98 | 10.4M |
| 2026-04-29 | $95.03 | $95.03 | $94.70 | $94.80 | 7.2M |
| 2026-04-28 | $95.19 | $95.27 | $95.11 | $95.25 | 4.9M |
| 2026-04-27 | $95.42 | $95.53 | $95.28 | $95.34 | 4.1M |
| 2026-04-24 | $95.29 | $95.59 | $95.21 | $95.56 | 5.5M |
| 2026-04-23 | $95.56 | $95.63 | $95.19 | $95.37 | 6.8M |
| 2026-04-22 | $95.68 | $95.71 | $95.50 | $95.52 | 4.1M |
| 2026-04-21 | $95.69 | $95.75 | $95.41 | $95.42 | 4.9M |
| 2026-04-20 | $95.91 | $95.92 | $95.71 | $95.84 | 3.9M |
| 2026-04-17 | $95.89 | $96.05 | $95.84 | $95.93 | 6.9M |
| 2026-04-16 | $95.67 | $95.70 | $95.38 | $95.41 | 6.6M |
| 2026-04-15 | $95.69 | $95.70 | $95.50 | $95.58 | 5.6M |
| 2026-04-14 | $95.44 | $95.80 | $95.41 | $95.79 | 5.2M |
| 2026-04-13 | $95.27 | $95.49 | $95.17 | $95.48 | 4.3M |
| 2026-04-10 | $95.43 | $95.46 | $95.26 | $95.27 | 4.4M |
| 2026-04-09 | $95.37 | $95.65 | $95.23 | $95.43 | 11.1M |
| 2026-04-08 | $95.72 | $95.73 | $95.37 | $95.46 | 12.1M |
| 2026-04-07 | $95.07 | $95.29 | $94.76 | $95.25 | 6.7M |
| 2026-04-06 | $95.00 | $95.18 | $94.91 | $95.01 | 6.1M |
| 2026-04-02 | $95.03 | $95.39 | $95.01 | $95.26 | 13.2M |
| 2026-04-01 | $95.08 | $95.29 | $95.02 | $95.04 | 13.6M |
| 2026-03-31 | $95.54 | $95.68 | $95.35 | $95.44 | 18.6M |
| 2026-03-30 | $95.20 | $95.39 | $95.13 | $95.27 | 15.4M |
| 2026-03-27 | $94.37 | $94.78 | $94.36 | $94.60 | 11.4M |
| 2026-03-26 | $95.01 | $95.13 | $94.59 | $94.59 | 12.9M |
| 2026-03-25 | $95.29 | $95.40 | $95.14 | $95.36 | 15.9M |
| 2026-03-24 | $94.79 | $95.08 | $94.62 | $94.86 | 19.8M |
| 2026-03-23 | $95.00 | $95.43 | $94.89 | $95.18 | 28.3M |
| 2026-03-20 | $95.31 | $95.34 | $94.85 | $94.88 | 20.8M |
| 2026-03-19 | $95.49 | $95.88 | $95.48 | $95.74 | 18.5M |
| 2026-03-18 | $96.05 | $96.12 | $95.73 | $95.75 | 13.0M |
| 2026-03-17 | $96.17 | $96.28 | $96.13 | $96.19 | 7.2M |
| 2026-03-16 | $95.98 | $96.06 | $95.87 | $96.02 | 9.1M |
| 2026-03-13 | $95.84 | $95.93 | $95.55 | $95.59 | 11.8M |
| 2026-03-12 | $95.85 | $95.98 | $95.59 | $95.69 | 11.4M |
| 2026-03-11 | $96.26 | $96.31 | $95.98 | $96.00 | 12.2M |
| 2026-03-10 | $96.70 | $96.77 | $96.41 | $96.44 | 10.6M |
| 2026-03-09 | $96.36 | $96.80 | $96.25 | $96.75 | 12.1M |
| 2026-03-06 | $96.22 | $96.74 | $96.17 | $96.45 | 12.8M |
| 2026-03-05 | $96.45 | $96.58 | $96.39 | $96.51 | 12.6M |
| 2026-03-04 | $96.97 | $96.99 | $96.79 | $96.81 | 12.5M |
| 2026-03-03 | $96.67 | $97.15 | $96.64 | $97.01 | 13.7M |
| 2026-03-02 | $97.38 | $97.39 | $96.95 | $97.12 | 17.7M |
| 2026-02-27 | $97.88 | $98.05 | $97.83 | $97.99 | 10.0M |
| 2026-02-26 | $97.42 | $97.60 | $97.42 | $97.60 | 8.2M |
| 2026-02-25 | $97.27 | $97.42 | $97.27 | $97.34 | 8.8M |
| 2026-02-24 | $97.44 | $97.48 | $97.33 | $97.42 | 9.5M |
| 2026-02-23 | $97.17 | $97.53 | $97.17 | $97.44 | 9.9M |
| 2026-02-20 | $97.13 | $97.14 | $96.89 | $97.09 | 11.2M |
| 2026-02-19 | $96.96 | $97.14 | $96.94 | $97.09 | 5.0M |
| 2026-02-18 | $97.03 | $97.09 | $96.97 | $97.00 | 7.8M |
| 2026-02-17 | $97.25 | $97.31 | $97.15 | $97.20 | 8.6M |
| 2026-02-13 | $97.12 | $97.26 | $97.09 | $97.21 | 11.7M |
| 2026-02-12 | $96.40 | $96.85 | $96.39 | $96.83 | 13.1M |
| 2026-02-11 | $96.18 | $96.45 | $96.16 | $96.24 | 9.1M |
| 2026-02-10 | $96.43 | $96.55 | $96.41 | $96.51 | 9.8M |
| 2026-02-09 | $96.01 | $96.13 | $95.93 | $96.09 | 8.2M |
| 2026-02-06 | $96.12 | $96.13 | $95.92 | $96.07 | 7.8M |
| 2026-02-05 | $95.80 | $96.10 | $95.71 | $96.07 | 12.1M |
| 2026-02-04 | $95.45 | $95.61 | $95.41 | $95.51 | 7.3M |
| 2026-02-03 | $95.39 | $95.57 | $95.37 | $95.53 | 7.3M |
| 2026-02-02 | $95.67 | $95.70 | $95.44 | $95.44 | 9.0M |
| 2026-01-30 | $95.99 | $96.06 | $95.91 | $95.94 | 8.2M |
| 2026-01-29 | $95.80 | $96.09 | $95.78 | $96.00 | 11.0M |
| 2026-01-28 | $95.92 | $95.95 | $95.73 | $95.90 | 17.0M |
| 2026-01-27 | $96.03 | $96.15 | $95.95 | $95.98 | 9.9M |
| 2026-01-26 | $96.10 | $96.16 | $96.04 | $96.09 | 6.8M |
| 2026-01-23 | $95.83 | $95.97 | $95.75 | $95.95 | 8.1M |
| 2026-01-22 | $95.70 | $95.86 | $95.65 | $95.79 | 10.2M |
| 2026-01-21 | $95.66 | $95.84 | $95.56 | $95.80 | 12.0M |
| 2026-01-20 | $95.60 | $95.72 | $95.53 | $95.55 | 13.6M |
| 2026-01-16 | $96.23 | $96.26 | $95.91 | $95.93 | 12.0M |
| 2026-01-15 | $96.51 | $96.52 | $96.28 | $96.30 | 6.2M |
| 2026-01-14 | $96.38 | $96.60 | $96.37 | $96.50 | 7.3M |
| 2026-01-13 | $96.34 | $96.37 | $96.20 | $96.30 | 7.6M |
| 2026-01-12 | $96.15 | $96.30 | $96.12 | $96.18 | 6.4M |
| 2026-01-09 | $96.16 | $96.38 | $96.07 | $96.30 | 10.3M |
| 2026-01-08 | $96.23 | $96.31 | $96.18 | $96.19 | 6.9M |
| 2026-01-07 | $96.52 | $96.55 | $96.34 | $96.48 | 8.0M |
| 2026-01-06 | $96.25 | $96.32 | $96.10 | $96.30 | 12.8M |
| 2026-01-05 | $96.23 | $96.38 | $96.17 | $96.37 | 8.7M |
| 2026-01-02 | $96.29 | $96.29 | $96.07 | $96.08 | 6.6M |
| 2025-12-31 | $96.34 | $96.47 | $96.15 | $96.16 | 6.8M |
| 2025-12-30 | $96.44 | $96.56 | $96.40 | $96.48 | 4.1M |
| 2025-12-29 | $96.55 | $96.60 | $96.45 | $96.58 | 5.0M |
| 2025-12-26 | $96.49 | $96.51 | $96.33 | $96.44 | 3.5M |
| 2025-12-24 | $96.22 | $96.37 | $96.17 | $96.35 | 4.0M |
| 2025-12-23 | $95.93 | $96.13 | $95.88 | $96.10 | 5.1M |
| 2025-12-22 | $96.16 | $96.19 | $96.08 | $96.14 | 4.7M |
| 2025-12-19 | $96.30 | $96.39 | $96.20 | $96.24 | 5.8M |
| 2025-12-18 | $96.77 | $96.83 | $96.64 | $96.77 | 7.4M |
| 2025-12-17 | $96.42 | $96.57 | $96.40 | $96.52 | 5.7M |
| 2025-12-16 | $96.24 | $96.56 | $96.23 | $96.54 | 7.5M |
| 2025-12-15 | $96.41 | $96.51 | $96.25 | $96.27 | 6.1M |
| 2025-12-12 | $96.19 | $96.27 | $96.17 | $96.19 | 8.3M |
| 2025-12-11 | $96.68 | $96.73 | $96.42 | $96.45 | 8.7M |
| 2025-12-10 | $96.09 | $96.47 | $96.08 | $96.44 | 13.4M |
| 2025-12-09 | $96.41 | $96.41 | $96.11 | $96.13 | 8.5M |
| 2025-12-08 | $96.41 | $96.42 | $96.09 | $96.27 | 14.7M |
| 2025-12-05 | $96.69 | $96.70 | $96.42 | $96.47 | 9.1M |
| 2025-12-04 | $96.82 | $96.83 | $96.62 | $96.67 | 8.9M |
| 2025-12-03 | $96.93 | $97.03 | $96.81 | $96.97 | 6.9M |