Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.52
+0.20 (0.16%)
Sep 29, 2025, 11:52 AM EDT - Market open

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025119.29119.42119.26119.32119.320.02%1,581,001
Sep 25, 2025119.35119.39119.21119.30119.30-0.19%2,325,842
Sep 24, 2025119.65119.66119.52119.53119.53-0.18%2,221,822
Sep 23, 2025119.67119.75119.58119.74119.740.14%2,705,948
Sep 22, 2025119.71119.73119.56119.57119.57-0.09%1,730,868
Sep 19, 2025119.69119.74119.60119.68119.68-0.01%1,665,137
Sep 18, 2025119.67119.79119.58119.69119.69-0.13%1,952,278
Sep 17, 2025120.10120.30119.78119.85119.85-0.17%3,631,856
Sep 16, 2025120.01120.12119.99120.06120.060.08%1,893,521
Sep 15, 2025120.01120.03119.96119.97119.970.11%1,123,971
Sep 12, 2025119.92119.92119.76119.84119.84-0.14%1,852,386
Sep 11, 2025120.10120.25120.00120.01120.010.03%2,054,023
Sep 10, 2025120.05120.09119.97119.98119.980.08%1,110,079
Sep 9, 2025120.08120.17119.84119.89119.89-0.16%1,665,323
Sep 8, 2025120.10120.12119.98120.08120.080.14%2,039,523
Sep 5, 2025120.11120.17119.91119.91119.910.26%2,540,224
Sep 4, 2025119.50119.61119.44119.60119.600.22%1,710,034
Sep 3, 2025119.12119.44119.11119.34119.340.17%1,588,297
Sep 2, 2025119.04119.20119.04119.14119.14-0.46%1,991,351
Aug 29, 2025119.59119.74119.56119.69119.340.07%1,312,462
Aug 28, 2025119.48119.63119.45119.61119.260.06%1,105,667
Aug 27, 2025119.33119.54119.29119.54119.190.15%1,389,724
Aug 26, 2025119.23119.38119.20119.36119.010.21%1,503,523
Aug 25, 2025119.11119.17119.05119.11118.76-0.11%1,221,989
Aug 22, 2025118.85119.32118.84119.24118.890.43%2,197,037
Aug 21, 2025118.90118.92118.66118.73118.38-0.19%1,728,098
Aug 20, 2025118.89119.06118.88118.96118.610.07%1,844,541
Aug 19, 2025118.82118.90118.82118.88118.530.14%2,919,038
Aug 18, 2025118.82118.82118.64118.71118.36-0.04%1,930,583
Aug 15, 2025118.88118.92118.71118.76118.41-0.08%1,330,180
Aug 14, 2025118.92118.96118.79118.85118.50-0.21%2,887,736
Aug 13, 2025119.05119.16119.02119.10118.750.26%1,289,485
Aug 12, 2025118.70118.81118.66118.79118.440.03%1,450,398
Aug 11, 2025118.75118.84118.70118.75118.400.02%1,195,851
Aug 8, 2025118.82118.82118.70118.73118.38-0.17%1,950,790
Aug 7, 2025118.97119.04118.86118.93118.58-0.06%1,995,889
Aug 6, 2025118.91119.03118.75119.00118.650.02%1,596,895
Aug 5, 2025118.96119.09118.92118.98118.63-0.08%1,675,827
Aug 4, 2025119.07119.13118.88119.08118.730.06%1,605,473
Aug 1, 2025118.70119.06118.70119.01118.660.59%4,335,247
Jul 31, 2025118.34118.47118.26118.31117.620.03%3,330,698
Jul 30, 2025118.30118.55118.22118.28117.59-0.22%1,816,000
Jul 29, 2025118.25118.56118.25118.54117.850.31%1,314,044
Jul 28, 2025118.19118.21118.13118.17117.48-0.08%1,198,885
Jul 25, 2025118.15118.30118.13118.27117.580.12%1,597,543
Jul 24, 2025118.01118.20118.01118.13117.44-0.12%1,142,425
Jul 23, 2025118.42118.47118.27118.27117.58-0.22%1,494,130
Jul 22, 2025118.44118.60118.44118.53117.840.15%1,128,587
Jul 21, 2025118.41118.47118.32118.35117.660.19%729,447
Jul 18, 2025118.17118.22118.09118.13117.440.21%724,805