Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.99
+0.59 (0.50%)
At close: Mar 28, 2025, 4:00 PM
118.38
+0.39 (0.33%)
Pre-market: Mar 31, 2025, 7:19 AM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025117.72118.04117.69117.99117.990.50%1,354,393
Mar 27, 2025117.39117.47117.31117.40117.400.03%946,901
Mar 26, 2025117.38117.46117.28117.36117.36-0.11%1,107,440
Mar 25, 2025117.38117.56117.36117.49117.490.14%2,576,490
Mar 24, 2025117.55117.57117.31117.33117.33-0.37%3,316,614
Mar 21, 2025117.91117.99117.73117.76117.760.03%1,618,886
Mar 20, 2025117.98117.98117.63117.73117.730.11%1,186,955
Mar 19, 2025117.23117.64117.10117.60117.600.23%1,861,441
Mar 18, 2025117.18117.45117.18117.33117.330.09%1,441,531
Mar 17, 2025117.31117.48117.17117.22117.22-0.03%1,797,991
Mar 14, 2025117.41117.44117.23117.25117.25-0.25%3,752,503
Mar 13, 2025117.19117.61117.11117.54117.540.24%2,836,035
Mar 12, 2025117.25117.44117.21117.26117.26-0.18%1,167,663
Mar 11, 2025117.73117.93117.40117.47117.47-0.19%2,614,299
Mar 10, 2025117.59117.82117.51117.69117.690.46%1,432,626
Mar 7, 2025117.63117.68117.05117.15117.15-0.07%2,249,666
Mar 6, 2025117.22117.37116.98117.23117.230.04%2,026,333
Mar 5, 2025117.68117.75117.18117.18117.18-0.37%2,225,509
Mar 4, 2025117.93118.14117.47117.61117.61-0.09%5,034,568
Mar 3, 2025117.24117.77117.20117.72117.72-0.06%4,542,044
Feb 28, 2025117.58117.81117.45117.79117.490.37%3,152,385
Feb 27, 2025117.16117.37117.13117.36117.06-0.01%1,216,714
Feb 26, 2025117.13117.42117.03117.37117.070.17%1,460,992
Feb 25, 2025117.06117.22116.99117.17116.870.46%1,443,891
Feb 24, 2025116.38116.66116.35116.63116.330.15%812,169
Feb 21, 2025116.11116.54116.10116.46116.160.36%1,059,276
Feb 20, 2025116.00116.11116.00116.04115.740.10%762,831
Feb 19, 2025115.73115.93115.73115.92115.620.16%907,869
Feb 18, 2025115.88115.96115.72115.73115.43-0.27%737,939
Feb 14, 2025116.10116.20116.03116.04115.740.29%1,132,833
Feb 13, 2025115.62115.77115.60115.71115.410.37%1,328,460
Feb 12, 2025115.30115.32115.18115.28114.98-0.43%863,453
Feb 11, 2025115.76115.82115.71115.78115.48-0.09%816,933
Feb 10, 2025115.99116.08115.86115.89115.590.01%1,979,917
Feb 7, 2025115.90115.97115.78115.88115.58-0.24%1,237,812
Feb 6, 2025116.16116.25116.09116.16115.86-0.09%1,286,720
Feb 5, 2025116.17116.41116.16116.27115.970.29%1,075,116
Feb 4, 2025115.65115.95115.65115.93115.630.16%1,131,918
Feb 3, 2025115.86116.10115.65115.75115.45-0.33%1,998,791
Jan 31, 2025116.22116.31115.97116.13115.50-0.03%1,564,254
Jan 30, 2025116.18116.27116.11116.17115.540.12%806,161
Jan 29, 2025116.20116.22115.81116.03115.40-0.09%982,873
Jan 28, 2025115.94116.15115.89116.13115.500.02%1,170,960
Jan 27, 2025116.11116.16115.91116.11115.480.40%1,201,250
Jan 24, 2025115.49115.74115.47115.65115.030.16%1,176,278
Jan 23, 2025115.35115.52115.35115.46114.84-0.08%1,276,520
Jan 22, 2025115.70115.71115.49115.55114.93-0.17%939,802
Jan 21, 2025115.76115.77115.60115.75115.130.16%1,041,989
Jan 17, 2025115.64115.68115.51115.56114.94-0.04%1,378,248
Jan 16, 2025115.29115.69115.23115.61114.990.21%4,930,332