iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.94
-0.16 (-0.13%)
Aug 14, 2025, 9:37 AM - Market open
IEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 119.05 | 119.16 | 119.02 | 119.10 | 119.10 | 0.26% | 1,289,485 |
| Aug 12, 2025 | 118.70 | 118.81 | 118.66 | 118.79 | 118.79 | 0.03% | 1,450,398 |
| Aug 11, 2025 | 118.75 | 118.84 | 118.70 | 118.75 | 118.75 | 0.02% | 1,195,851 |
| Aug 8, 2025 | 118.82 | 118.82 | 118.70 | 118.73 | 118.73 | -0.17% | 1,950,790 |
| Aug 7, 2025 | 118.97 | 119.04 | 118.86 | 118.93 | 118.93 | -0.06% | 1,995,889 |
| Aug 6, 2025 | 118.91 | 119.03 | 118.75 | 119.00 | 119.00 | 0.02% | 1,596,895 |
| Aug 5, 2025 | 118.96 | 119.09 | 118.92 | 118.98 | 118.98 | -0.08% | 1,675,827 |
| Aug 4, 2025 | 119.07 | 119.13 | 118.88 | 119.08 | 119.08 | 0.06% | 1,605,473 |
| Aug 1, 2025 | 118.70 | 119.06 | 118.70 | 119.01 | 119.01 | 0.59% | 4,335,247 |
| Jul 31, 2025 | 118.34 | 118.47 | 118.26 | 118.31 | 117.96 | 0.03% | 3,330,698 |
| Jul 30, 2025 | 118.30 | 118.55 | 118.22 | 118.28 | 117.93 | -0.22% | 1,816,000 |
| Jul 29, 2025 | 118.25 | 118.56 | 118.25 | 118.54 | 118.19 | 0.31% | 1,314,044 |
| Jul 28, 2025 | 118.19 | 118.21 | 118.13 | 118.17 | 117.82 | -0.08% | 1,198,885 |
| Jul 25, 2025 | 118.15 | 118.30 | 118.13 | 118.27 | 117.92 | 0.12% | 1,597,543 |
| Jul 24, 2025 | 118.01 | 118.20 | 118.01 | 118.13 | 117.78 | -0.12% | 1,142,425 |
| Jul 23, 2025 | 118.42 | 118.47 | 118.27 | 118.27 | 117.92 | -0.22% | 1,494,130 |
| Jul 22, 2025 | 118.44 | 118.60 | 118.44 | 118.53 | 118.18 | 0.15% | 1,128,587 |
| Jul 21, 2025 | 118.41 | 118.47 | 118.32 | 118.35 | 118.00 | 0.19% | 729,447 |
| Jul 18, 2025 | 118.17 | 118.22 | 118.09 | 118.13 | 117.78 | 0.21% | 724,805 |
| Jul 17, 2025 | 117.97 | 118.05 | 117.83 | 117.88 | 117.53 | -0.06% | 1,696,827 |
| Jul 16, 2025 | 117.75 | 117.99 | 117.75 | 117.95 | 117.60 | 0.25% | 3,135,626 |
| Jul 15, 2025 | 118.00 | 118.00 | 117.61 | 117.65 | 117.30 | -0.24% | 1,068,535 |
| Jul 14, 2025 | 117.98 | 118.07 | 117.87 | 117.93 | 117.58 | -0.02% | 1,867,098 |
| Jul 11, 2025 | 118.00 | 118.01 | 117.89 | 117.95 | 117.60 | -0.19% | 703,040 |
| Jul 10, 2025 | 118.16 | 118.19 | 118.04 | 118.18 | 117.83 | -0.03% | 659,926 |
| Jul 9, 2025 | 117.99 | 118.23 | 117.99 | 118.21 | 117.86 | 0.29% | 1,232,357 |
| Jul 8, 2025 | 117.80 | 117.88 | 117.79 | 117.87 | 117.52 | -0.08% | 1,442,307 |
| Jul 7, 2025 | 118.05 | 118.07 | 117.92 | 117.97 | 117.62 | -0.09% | 1,742,982 |
| Jul 3, 2025 | 118.11 | 118.18 | 118.00 | 118.08 | 117.73 | -0.26% | 990,395 |
| Jul 2, 2025 | 118.37 | 118.49 | 118.30 | 118.39 | 118.04 | -0.08% | 1,217,042 |
| Jul 1, 2025 | 118.65 | 118.73 | 118.41 | 118.49 | 118.14 | -0.50% | 4,456,182 |
| Jun 30, 2025 | 119.02 | 119.12 | 118.89 | 119.09 | 118.40 | 0.20% | 1,731,959 |
| Jun 27, 2025 | 118.82 | 119.03 | 118.79 | 118.85 | 118.16 | -0.13% | 2,391,103 |
| Jun 26, 2025 | 118.89 | 119.02 | 118.82 | 119.01 | 118.32 | 0.24% | 1,942,140 |
| Jun 25, 2025 | 118.54 | 118.75 | 118.46 | 118.72 | 118.03 | 0.07% | 1,547,203 |
| Jun 24, 2025 | 118.37 | 118.68 | 118.33 | 118.64 | 117.95 | 0.20% | 2,317,733 |
| Jun 23, 2025 | 118.26 | 118.62 | 118.24 | 118.40 | 117.71 | 0.27% | 1,368,840 |
| Jun 20, 2025 | 117.89 | 118.19 | 117.86 | 118.08 | 117.39 | 0.10% | 1,129,671 |
| Jun 18, 2025 | 118.03 | 118.24 | 117.86 | 117.96 | 117.28 | 0.05% | 1,134,971 |
| Jun 17, 2025 | 117.78 | 117.94 | 117.67 | 117.90 | 117.22 | 0.25% | 1,323,289 |
| Jun 16, 2025 | 117.69 | 117.83 | 117.61 | 117.61 | 116.93 | -0.13% | 1,678,258 |
| Jun 13, 2025 | 117.84 | 117.88 | 117.58 | 117.76 | 117.08 | -0.19% | 1,310,156 |
| Jun 12, 2025 | 117.99 | 118.01 | 117.86 | 117.98 | 117.30 | 0.25% | 956,048 |
| Jun 11, 2025 | 117.56 | 117.72 | 117.49 | 117.69 | 117.01 | 0.32% | 1,607,811 |
| Jun 10, 2025 | 117.46 | 117.48 | 117.29 | 117.32 | 116.64 | 0.06% | 1,369,404 |
| Jun 9, 2025 | 117.14 | 117.34 | 117.14 | 117.25 | 116.57 | 0.12% | 1,402,800 |
| Jun 6, 2025 | 117.25 | 117.32 | 117.06 | 117.11 | 116.43 | -0.49% | 4,591,511 |
| Jun 5, 2025 | 117.96 | 118.07 | 117.66 | 117.69 | 117.01 | -0.25% | 1,529,767 |
| Jun 4, 2025 | 117.73 | 118.06 | 117.69 | 117.99 | 117.31 | 0.43% | 1,926,980 |
| Jun 3, 2025 | 117.68 | 117.74 | 117.43 | 117.48 | 116.80 | -0.09% | 1,289,465 |