Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.60
+0.07 (0.06%)
At close: Nov 7, 2025, 4:00 PM EST
119.40
-0.20 (-0.17%)
After-hours: Nov 7, 2025, 7:30 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025119.51119.75119.50119.60119.600.06%1,493,269
Nov 6, 2025119.44119.60119.42119.53119.530.34%1,523,975
Nov 5, 2025119.36119.37119.10119.13119.13-0.28%2,047,522
Nov 4, 2025119.44119.50119.41119.46119.460.09%1,351,750
Nov 3, 2025119.30119.43119.28119.35119.35-0.33%2,179,997
Oct 31, 2025119.73119.80119.68119.75119.380.08%1,839,429
Oct 30, 2025119.53119.75119.52119.65119.28-0.03%2,831,754
Oct 29, 2025120.18120.18119.65119.69119.32-0.42%2,238,043
Oct 28, 2025120.10120.23120.08120.19119.820.05%2,217,268
Oct 27, 2025120.08120.16119.98120.13119.76-0.06%1,728,348
Oct 24, 2025120.25120.27120.11120.20119.830.07%1,834,689
Oct 23, 2025120.24120.28120.10120.12119.75-0.22%1,305,353
Oct 22, 2025120.32120.42120.26120.38120.010.02%2,118,739
Oct 21, 2025120.37120.42120.31120.36119.990.09%1,623,743
Oct 20, 2025120.21120.25120.15120.25119.880.06%1,622,586
Oct 17, 2025120.27120.28120.11120.18119.81-0.14%2,312,597
Oct 16, 2025119.91120.37119.89120.35119.980.33%3,291,032
Oct 15, 2025120.01120.09119.89119.96119.59-0.08%2,062,329
Oct 14, 2025119.93120.09119.88120.06119.690.14%2,363,779
Oct 13, 2025119.79119.89119.73119.89119.520.09%818,895
Oct 10, 2025119.55119.85119.48119.78119.410.41%3,336,600
Oct 9, 2025119.31119.33119.25119.29118.93-0.03%1,739,942
Oct 8, 2025119.49119.50119.31119.33118.97-0.04%1,237,679
Oct 7, 2025119.27119.47119.24119.38119.020.16%1,875,200
Oct 6, 2025119.21119.33119.17119.19118.83-0.13%1,657,277
Oct 3, 2025119.51119.59119.33119.35118.99-0.14%1,536,460
Oct 2, 2025119.38119.55119.36119.52119.150.04%1,850,507
Oct 1, 2025119.53119.56119.34119.47119.11-0.03%3,062,566
Sep 30, 2025119.57119.70119.49119.51118.800.03%2,975,845
Sep 29, 2025119.39119.52119.38119.47118.760.13%945,579
Sep 26, 2025119.29119.42119.26119.32118.610.02%1,581,001
Sep 25, 2025119.35119.39119.21119.30118.59-0.19%2,325,842
Sep 24, 2025119.65119.66119.52119.53118.82-0.18%2,221,822
Sep 23, 2025119.67119.75119.58119.74119.030.14%2,705,948
Sep 22, 2025119.71119.73119.56119.57118.86-0.09%1,730,868
Sep 19, 2025119.69119.74119.60119.68118.97-0.01%1,665,137
Sep 18, 2025119.67119.79119.58119.69118.98-0.13%1,952,278
Sep 17, 2025120.10120.30119.78119.85119.14-0.17%3,631,856
Sep 16, 2025120.01120.12119.99120.06119.350.08%1,893,521
Sep 15, 2025120.01120.03119.96119.97119.260.11%1,123,971
Sep 12, 2025119.92119.92119.76119.84119.13-0.14%1,852,386
Sep 11, 2025120.10120.25120.00120.01119.300.03%2,054,023
Sep 10, 2025120.05120.09119.97119.98119.270.08%1,110,079
Sep 9, 2025120.08120.17119.84119.89119.18-0.16%1,665,323
Sep 8, 2025120.10120.12119.98120.08119.370.14%2,039,523
Sep 5, 2025120.11120.17119.91119.91119.200.26%2,540,224
Sep 4, 2025119.50119.61119.44119.60118.890.22%1,710,034
Sep 3, 2025119.12119.44119.11119.34118.630.17%1,588,297
Sep 2, 2025119.04119.20119.04119.14118.43-0.46%1,991,351
Aug 29, 2025119.59119.74119.56119.69118.630.07%1,312,462