Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
115.56
-0.05 (-0.04%)
At close: Jan 17, 2025, 4:00 PM
115.49
-0.07 (-0.06%)
After-hours: Jan 17, 2025, 4:25 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025115.64115.68115.51115.56115.56-0.04%1,378,248
Jan 16, 2025115.29115.69115.23115.61115.610.21%4,930,332
Jan 15, 2025115.36115.43115.24115.37115.370.63%2,020,268
Jan 14, 2025114.66114.71114.57114.65114.650.07%1,039,561
Jan 13, 2025114.65114.68114.51114.57114.57-0.10%2,282,695
Jan 10, 2025114.93114.99114.62114.68114.68-0.53%2,362,299
Jan 8, 2025115.14115.32115.11115.29115.290.11%2,588,964
Jan 7, 2025115.35115.39115.07115.16115.16-0.22%2,306,422
Jan 6, 2025115.36115.44115.26115.41115.41-969,280
Jan 3, 2025115.62115.67115.38115.41115.41-0.11%1,469,205
Jan 2, 2025115.65115.73115.40115.54115.54-0.01%1,138,280
Dec 31, 2024115.69115.72115.43115.55115.550.01%1,277,045
Dec 30, 2024115.46115.57115.46115.54115.540.38%1,685,889
Dec 27, 2024115.20115.31115.09115.10115.10-0.09%774,421
Dec 26, 2024114.93115.21114.91115.20115.200.06%1,144,565
Dec 24, 2024114.98115.13114.94115.13115.130.04%614,589
Dec 23, 2024115.30115.33115.05115.08115.08-0.23%1,404,000
Dec 20, 2024115.53115.57115.34115.34115.340.18%1,936,149
Dec 19, 2024115.18115.27115.02115.13115.13-0.07%1,929,614
Dec 18, 2024115.93116.00115.17115.21115.21-0.85%1,631,881
Dec 17, 2024116.16116.30116.14116.20115.87-792,266
Dec 16, 2024116.31116.31116.15116.20115.870.01%1,026,608
Dec 13, 2024116.39116.40116.15116.19115.86-0.24%1,232,868
Dec 12, 2024116.67116.71116.45116.47116.14-0.19%1,537,157
Dec 11, 2024117.01117.09116.67116.69116.36-0.14%3,225,935
Dec 10, 2024116.85116.91116.76116.85116.52-0.11%897,854
Dec 9, 2024117.10117.10116.97116.98116.65-0.16%909,164
Dec 6, 2024117.27117.29117.04117.17116.840.24%1,484,647
Dec 5, 2024116.72116.93116.70116.89116.56-0.03%850,926
Dec 4, 2024116.51116.97116.49116.92116.590.21%1,640,425
Dec 3, 2024116.89116.92116.63116.67116.34-0.09%935,697
Dec 2, 2024116.57116.85116.52116.78116.45-0.30%1,219,991
Nov 29, 2024117.13117.16117.02117.13116.490.23%583,087
Nov 27, 2024116.89116.97116.73116.86116.220.26%2,124,143
Nov 26, 2024116.53116.57116.39116.56115.92-0.07%985,995
Nov 25, 2024116.55116.66116.42116.64116.000.59%1,849,586
Nov 22, 2024116.07116.09115.95115.96115.32-990,690
Nov 21, 2024116.11116.24115.91115.96115.32-0.07%1,118,004
Nov 20, 2024116.00116.18115.99116.04115.40-0.10%971,600
Nov 19, 2024116.25116.27116.13116.16115.520.11%833,090
Nov 18, 2024115.89116.07115.80116.03115.390.14%923,824
Nov 15, 2024115.64116.08115.49115.87115.230.13%1,408,339
Nov 14, 2024115.96116.09115.64115.72115.08-0.14%1,366,066
Nov 13, 2024116.14116.14115.79115.88115.240.12%1,389,318
Nov 12, 2024115.87116.00115.67115.74115.10-0.31%1,651,942
Nov 11, 2024116.07116.13116.02116.10115.46-0.21%948,748
Nov 8, 2024116.46116.61116.28116.35115.71-0.03%1,896,172
Nov 7, 2024116.11116.47116.09116.39115.750.50%1,950,639
Nov 6, 2024115.69116.01115.67115.81115.17-0.50%2,786,048
Nov 5, 2024116.34116.46116.07116.39115.75-0.06%1,314,216
Nov 4, 2024116.56116.65116.31116.46115.820.29%1,735,760
Nov 1, 2024116.60116.68116.08116.12115.48-0.55%1,996,432
Oct 31, 2024116.63116.84116.46116.76115.80-1,407,611
Oct 30, 2024117.05117.26116.74116.76115.80-0.20%789,739
Oct 29, 2024116.64117.00116.62116.99116.030.04%1,294,232
Oct 28, 2024117.13117.13116.79116.94115.98-0.16%1,095,989
Oct 25, 2024117.45117.45117.07117.13116.17-0.10%1,133,627
Oct 24, 2024117.22117.40117.15117.25116.280.09%1,208,269
Oct 23, 2024117.12117.21117.04117.14116.17-0.18%1,423,699
Oct 22, 2024117.49117.53117.27117.35116.38-0.06%2,218,734
Oct 21, 2024117.70117.72117.42117.42116.45-0.43%1,529,979
Oct 18, 2024117.97117.99117.88117.93116.960.12%908,497
Oct 17, 2024117.81117.85117.72117.79116.82-0.25%1,286,676
Oct 16, 2024118.13118.18118.05118.09117.120.08%1,003,904
Oct 15, 2024117.98118.03117.91117.99117.020.26%1,059,516
Oct 14, 2024117.56117.68117.50117.68116.71-0.14%620,314
Oct 11, 2024117.79117.91117.70117.84116.870.08%1,358,312
Oct 10, 2024117.71117.81117.48117.75116.780.07%2,727,276
Oct 9, 2024117.81117.83117.63117.67116.70-0.23%1,149,111
Oct 8, 2024117.77117.95117.75117.94116.970.08%755,212
Oct 7, 2024117.79117.94117.78117.85116.88-0.22%1,291,630
Oct 4, 2024118.27118.44118.08118.11117.14-0.76%1,452,696
Oct 3, 2024119.20119.23118.98119.01118.03-0.33%1,141,832
Oct 2, 2024119.30119.45119.23119.40118.42-0.13%975,580
Oct 1, 2024119.53119.79119.49119.55118.57-0.05%1,981,494
Sep 30, 2024119.81119.83119.51119.61118.31-0.26%2,960,689
Sep 27, 2024119.75119.95119.72119.92118.620.28%1,808,389
Sep 26, 2024119.72119.77119.50119.58118.28-0.13%1,122,390
Sep 25, 2024119.85119.86119.72119.74118.44-0.20%1,754,860
Sep 24, 2024119.71120.00119.65119.98118.680.14%2,809,447
Sep 23, 2024119.74119.91119.56119.81118.51-0.05%2,020,921
Sep 20, 2024119.72119.97119.63119.87118.570.02%1,812,824
Sep 19, 2024119.70119.87119.68119.85118.550.01%2,037,759
Sep 18, 2024119.92120.33119.75119.84118.54-0.22%1,712,015
Sep 17, 2024120.14120.17120.00120.10118.80-0.11%1,538,396
Sep 16, 2024120.18120.28120.09120.23118.930.12%1,063,054
Sep 13, 2024120.16120.17120.01120.08118.780.19%1,648,097
Sep 12, 2024119.91120.00119.71119.85118.55-0.08%2,154,793
Sep 11, 2024119.85120.25119.82119.95118.65-0.10%2,170,457
Sep 10, 2024119.75120.10119.74120.07118.770.30%1,841,458
Sep 9, 2024119.61119.78119.51119.71118.410.04%2,871,331
Sep 6, 2024119.48119.99119.27119.66118.360.23%2,389,426
Sep 5, 2024119.49119.52119.18119.39118.100.09%3,202,422
Sep 4, 2024118.90119.31118.89119.28117.990.40%1,882,059
Sep 3, 2024118.74118.89118.66118.81117.520.08%1,067,447
Aug 30, 2024118.86118.96118.68118.72117.12-0.12%1,144,348
Aug 29, 2024118.85118.90118.77118.86117.26-0.12%770,554
Aug 28, 2024119.03119.09118.97119.00117.39-0.02%988,682
Aug 27, 2024118.82119.06118.79119.02117.410.07%1,058,451
Aug 26, 2024119.20119.20118.94118.94117.33-0.10%727,934