Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.41
+0.01 (0.01%)
At close: Mar 6, 2026, 4:00 PM EST
119.44
+0.03 (0.03%)
After-hours: Mar 6, 2026, 4:38 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.19119.64119.19119.41119.410.01%3,256,105
Mar 5, 2026119.34119.45119.28119.40119.40-0.17%2,216,250
Mar 4, 2026119.79119.80119.60119.60119.60-0.18%3,824,338
Mar 3, 2026119.52119.91119.49119.82119.82-0.05%3,649,126
Mar 2, 2026120.14120.14119.77119.88119.88-0.70%2,836,938
Feb 27, 2026120.65120.78120.61120.72120.390.28%2,286,245
Feb 26, 2026120.24120.40120.24120.38120.050.17%1,630,845
Feb 25, 2026120.16120.25120.14120.17119.84-0.08%1,846,206
Feb 24, 2026120.30120.33120.20120.27119.94-0.05%1,794,725
Feb 23, 2026120.09120.39120.09120.33120.000.26%1,350,121
Feb 20, 2026120.02120.03119.86120.02119.690.05%1,827,003
Feb 19, 2026119.91120.04119.89119.96119.630.03%1,298,006
Feb 18, 2026119.94119.98119.91119.92119.59-0.13%1,253,205
Feb 17, 2026120.13120.18120.04120.08119.75-0.05%1,252,547
Feb 13, 2026120.08120.18120.05120.14119.810.27%2,193,026
Feb 12, 2026119.48119.83119.47119.82119.490.35%3,276,482
Feb 11, 2026119.34119.53119.31119.40119.07-0.20%2,181,287
Feb 10, 2026119.59119.67119.57119.64119.310.22%1,262,139
Feb 9, 2026119.34119.40119.29119.38119.050.06%1,105,973
Feb 6, 2026119.41119.42119.22119.31118.98-0.04%2,505,724
Feb 5, 2026119.15119.39119.08119.36119.030.42%2,219,784
Feb 4, 2026118.79118.95118.77118.86118.53-1,305,030
Feb 3, 2026118.73118.89118.73118.86118.530.03%1,216,062
Feb 2, 2026119.00119.00118.80118.82118.49-0.44%2,058,229
Jan 30, 2026119.33119.41119.29119.35118.660.07%1,901,831
Jan 29, 2026119.13119.34119.13119.27118.580.11%1,516,357
Jan 28, 2026119.18119.19119.02119.14118.45-0.04%1,191,279
Jan 27, 2026119.16119.28119.16119.19118.500.01%1,476,443
Jan 26, 2026119.18119.23119.14119.18118.490.07%1,008,557
Jan 23, 2026119.00119.12118.97119.10118.410.09%1,128,231
Jan 22, 2026118.96119.01118.89118.99118.30-0.06%1,289,278
Jan 21, 2026119.00119.07118.93119.06118.370.12%2,374,378
Jan 20, 2026118.95119.03118.89118.92118.23-0.13%1,244,673
Jan 16, 2026119.27119.29119.04119.08118.39-0.18%1,764,449
Jan 15, 2026119.46119.47119.28119.29118.60-0.19%2,038,105
Jan 14, 2026119.45119.60119.45119.52118.830.09%1,082,314
Jan 13, 2026119.41119.45119.32119.41118.720.11%1,517,838
Jan 12, 2026119.26119.37119.24119.28118.59-0.04%1,218,579
Jan 9, 2026119.36119.45119.27119.33118.64-0.03%1,852,754
Jan 8, 2026119.39119.46119.36119.37118.68-0.17%1,308,710
Jan 7, 2026119.63119.64119.49119.57118.880.05%1,987,152
Jan 6, 2026119.46119.52119.35119.51118.82-0.01%2,074,216
Jan 5, 2026119.43119.54119.39119.52118.830.17%3,155,748
Jan 2, 2026119.43119.44119.28119.32118.63-0.03%1,201,337
Dec 31, 2025119.44119.54119.32119.35118.66-0.18%1,215,941
Dec 30, 2025119.52119.61119.49119.56118.87-0.03%1,370,385
Dec 29, 2025119.53119.59119.50119.59118.900.11%1,331,706
Dec 26, 2025119.47119.48119.37119.46118.770.13%1,381,914
Dec 24, 2025119.22119.33119.18119.31118.620.15%648,923
Dec 23, 2025119.04119.17119.00119.13118.44-0.09%1,340,257