Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
116.81
+0.03 (0.02%)
Dec 3, 2024, 1:44 PM EST - Market open

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024116.57116.85116.52116.78116.78-0.30%1,219,991
Nov 29, 2024117.13117.16117.02117.13116.820.23%583,087
Nov 27, 2024116.89116.97116.73116.86116.550.26%2,124,143
Nov 26, 2024116.53116.57116.39116.56116.25-0.07%985,995
Nov 25, 2024116.55116.66116.42116.64116.330.59%1,849,586
Nov 22, 2024116.07116.09115.95115.96115.65-990,690
Nov 21, 2024116.11116.24115.91115.96115.65-0.07%1,118,004
Nov 20, 2024116.00116.18115.99116.04115.73-0.10%971,600
Nov 19, 2024116.25116.27116.13116.16115.850.11%833,090
Nov 18, 2024115.89116.07115.80116.03115.720.14%923,824
Nov 15, 2024115.64116.08115.49115.87115.560.13%1,408,339
Nov 14, 2024115.96116.09115.64115.72115.41-0.14%1,366,066
Nov 13, 2024116.14116.14115.79115.88115.570.12%1,389,318
Nov 12, 2024115.87116.00115.67115.74115.43-0.31%1,651,942
Nov 11, 2024116.07116.13116.02116.10115.79-0.21%948,748
Nov 8, 2024116.46116.61116.28116.35116.04-0.03%1,896,172
Nov 7, 2024116.11116.47116.09116.39116.080.50%1,950,639
Nov 6, 2024115.69116.01115.67115.81115.50-0.50%2,786,048
Nov 5, 2024116.34116.46116.07116.39116.08-0.06%1,314,216
Nov 4, 2024116.56116.65116.31116.46116.150.29%1,735,760
Nov 1, 2024116.60116.68116.08116.12115.81-0.55%1,996,432
Oct 31, 2024116.63116.84116.46116.76116.13-1,407,611
Oct 30, 2024117.05117.26116.74116.76116.13-0.20%789,739
Oct 29, 2024116.64117.00116.62116.99116.360.04%1,294,232
Oct 28, 2024117.13117.13116.79116.94116.31-0.16%1,095,989
Oct 25, 2024117.45117.45117.07117.13116.50-0.10%1,133,627
Oct 24, 2024117.22117.40117.15117.25116.620.09%1,208,269
Oct 23, 2024117.12117.21117.04117.14116.51-0.18%1,423,699
Oct 22, 2024117.49117.53117.27117.35116.72-0.06%2,218,734
Oct 21, 2024117.70117.72117.42117.42116.79-0.43%1,529,979
Oct 18, 2024117.97117.99117.88117.93117.290.12%908,497
Oct 17, 2024117.81117.85117.72117.79117.15-0.25%1,286,676
Oct 16, 2024118.13118.18118.05118.09117.450.08%1,003,904
Oct 15, 2024117.98118.03117.91117.99117.350.26%1,059,516
Oct 14, 2024117.56117.68117.50117.68117.05-0.14%620,314
Oct 11, 2024117.79117.91117.70117.84117.200.08%1,358,312
Oct 10, 2024117.71117.81117.48117.75117.110.07%2,727,276
Oct 9, 2024117.81117.83117.63117.67117.04-0.23%1,149,111
Oct 8, 2024117.77117.95117.75117.94117.300.08%755,212
Oct 7, 2024117.79117.94117.78117.85117.21-0.22%1,291,630
Oct 4, 2024118.27118.44118.08118.11117.47-0.76%1,452,696
Oct 3, 2024119.20119.23118.98119.01118.37-0.33%1,141,832
Oct 2, 2024119.30119.45119.23119.40118.76-0.13%975,580
Oct 1, 2024119.53119.79119.49119.55118.90-0.05%1,981,494
Sep 30, 2024119.81119.83119.51119.61118.65-0.26%2,960,689
Sep 27, 2024119.75119.95119.72119.92118.960.28%1,808,389
Sep 26, 2024119.72119.77119.50119.58118.62-0.13%1,122,390
Sep 25, 2024119.85119.86119.72119.74118.78-0.20%1,754,860
Sep 24, 2024119.71120.00119.65119.98119.020.14%2,809,447
Sep 23, 2024119.74119.91119.56119.81118.85-0.05%2,020,921
Sep 20, 2024119.72119.97119.63119.87118.910.02%1,812,824
Sep 19, 2024119.70119.87119.68119.85118.890.01%2,037,759
Sep 18, 2024119.92120.33119.75119.84118.88-0.22%1,712,015
Sep 17, 2024120.14120.17120.00120.10119.14-0.11%1,538,396
Sep 16, 2024120.18120.28120.09120.23119.270.12%1,063,054
Sep 13, 2024120.16120.17120.01120.08119.120.19%1,648,097
Sep 12, 2024119.91120.00119.71119.85118.89-0.08%2,154,793
Sep 11, 2024119.85120.25119.82119.95118.99-0.10%2,170,457
Sep 10, 2024119.75120.10119.74120.07119.110.30%1,841,458
Sep 9, 2024119.61119.78119.51119.71118.750.04%2,871,331
Sep 6, 2024119.48119.99119.27119.66118.700.23%2,389,426
Sep 5, 2024119.49119.52119.18119.39118.430.09%3,202,422
Sep 4, 2024118.90119.31118.89119.28118.320.40%1,882,059
Sep 3, 2024118.74118.89118.66118.81117.860.08%1,067,447
Aug 30, 2024118.86118.96118.68118.72117.45-0.12%1,144,348
Aug 29, 2024118.85118.90118.77118.86117.59-0.12%770,554
Aug 28, 2024119.03119.09118.97119.00117.73-0.02%988,682
Aug 27, 2024118.82119.06118.79119.02117.750.07%1,058,451
Aug 26, 2024119.20119.20118.94118.94117.67-0.10%727,934
Aug 23, 2024118.78119.09118.68119.06117.790.36%941,143
Aug 22, 2024118.80118.80118.53118.63117.36-0.29%746,331
Aug 21, 2024118.89119.17118.68118.98117.710.21%1,933,497
Aug 20, 2024118.66118.76118.59118.73117.460.24%872,393
Aug 19, 2024118.35118.54118.34118.44117.180.03%589,154
Aug 16, 2024118.42118.42118.18118.40117.140.14%1,496,143
Aug 15, 2024118.16118.30118.11118.24116.98-0.48%1,123,211
Aug 14, 2024118.71118.95118.68118.81117.540.03%1,120,386
Aug 13, 2024118.76118.79118.64118.78117.510.29%3,100,908
Aug 12, 2024118.12118.46118.08118.44117.180.22%1,190,846
Aug 9, 2024118.32118.32118.12118.18116.920.17%930,846
Aug 8, 2024117.86118.04117.83117.98116.72-0.21%738,777
Aug 7, 2024118.22118.29118.03118.23116.97-0.14%2,285,356
Aug 6, 2024118.83118.85118.31118.40117.14-0.50%4,509,669
Aug 5, 2024119.60119.73118.72119.00117.73-2,741,621
Aug 2, 2024118.58119.06118.54119.00117.731.07%2,522,768
Aug 1, 2024117.50117.83117.48117.74116.480.06%2,108,441
Jul 31, 2024117.29117.67117.10117.67116.100.49%1,605,149
Jul 30, 2024117.03117.17116.89117.10115.540.14%840,238
Jul 29, 2024116.99116.99116.85116.94115.380.07%485,235
Jul 26, 2024116.84116.88116.77116.86115.300.31%934,507
Jul 25, 2024116.51116.74116.44116.50114.950.08%1,810,214
Jul 24, 2024116.63116.75116.40116.41114.86-1,109,092
Jul 23, 2024116.42116.53116.39116.41114.860.07%1,936,790
Jul 22, 2024116.41116.46116.22116.33114.78-0.05%1,370,000
Jul 19, 2024116.45116.47116.37116.39114.84-0.17%930,854
Jul 18, 2024116.65116.79116.56116.59115.04-0.15%836,659
Jul 17, 2024116.60116.81116.54116.77115.220.05%1,371,232
Jul 16, 2024116.54116.73116.47116.71115.160.18%935,986
Jul 15, 2024116.54116.64116.43116.50114.95-0.09%1,059,490
Jul 12, 2024116.46116.61116.42116.60115.050.19%992,977