iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.27
+0.14 (0.12%)
At close: Jul 25, 2025, 4:00 PM
118.60
+0.33 (0.28%)
After-hours: Jul 25, 2025, 7:58 PM EDT
IEI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 118.15 | 118.30 | 118.13 | 118.27 | 118.27 | 0.12% | 1,597,543 |
Jul 24, 2025 | 118.01 | 118.20 | 118.01 | 118.13 | 118.13 | -0.12% | 1,142,425 |
Jul 23, 2025 | 118.42 | 118.47 | 118.27 | 118.27 | 118.27 | -0.22% | 1,494,130 |
Jul 22, 2025 | 118.44 | 118.60 | 118.44 | 118.53 | 118.53 | 0.15% | 1,128,587 |
Jul 21, 2025 | 118.41 | 118.47 | 118.32 | 118.35 | 118.35 | 0.19% | 729,447 |
Jul 18, 2025 | 118.17 | 118.22 | 118.09 | 118.13 | 118.13 | 0.21% | 724,805 |
Jul 17, 2025 | 117.97 | 118.05 | 117.83 | 117.88 | 117.88 | -0.06% | 1,696,827 |
Jul 16, 2025 | 117.75 | 117.99 | 117.75 | 117.95 | 117.95 | 0.25% | 3,135,626 |
Jul 15, 2025 | 118.00 | 118.00 | 117.61 | 117.65 | 117.65 | -0.24% | 1,068,535 |
Jul 14, 2025 | 117.98 | 118.07 | 117.87 | 117.93 | 117.93 | -0.02% | 1,867,098 |
Jul 11, 2025 | 118.00 | 118.01 | 117.89 | 117.95 | 117.95 | -0.19% | 703,040 |
Jul 10, 2025 | 118.16 | 118.19 | 118.04 | 118.18 | 118.18 | -0.03% | 659,926 |
Jul 9, 2025 | 117.99 | 118.23 | 117.99 | 118.21 | 118.21 | 0.29% | 1,232,357 |
Jul 8, 2025 | 117.80 | 117.88 | 117.79 | 117.87 | 117.87 | -0.08% | 1,442,307 |
Jul 7, 2025 | 118.05 | 118.07 | 117.92 | 117.97 | 117.97 | -0.09% | 1,742,982 |
Jul 3, 2025 | 118.11 | 118.18 | 118.00 | 118.08 | 118.08 | -0.26% | 990,395 |
Jul 2, 2025 | 118.37 | 118.49 | 118.30 | 118.39 | 118.39 | -0.08% | 1,217,042 |
Jul 1, 2025 | 118.65 | 118.73 | 118.41 | 118.49 | 118.49 | -0.50% | 4,456,182 |
Jun 30, 2025 | 119.02 | 119.12 | 118.89 | 119.09 | 118.75 | 0.20% | 1,731,959 |
Jun 27, 2025 | 118.82 | 119.03 | 118.79 | 118.85 | 118.51 | -0.13% | 2,391,103 |
Jun 26, 2025 | 118.89 | 119.02 | 118.82 | 119.01 | 118.67 | 0.24% | 1,942,140 |
Jun 25, 2025 | 118.54 | 118.75 | 118.46 | 118.72 | 118.38 | 0.07% | 1,547,203 |
Jun 24, 2025 | 118.37 | 118.68 | 118.33 | 118.64 | 118.30 | 0.20% | 2,317,733 |
Jun 23, 2025 | 118.26 | 118.62 | 118.24 | 118.40 | 118.06 | 0.27% | 1,368,840 |
Jun 20, 2025 | 117.89 | 118.19 | 117.86 | 118.08 | 117.74 | 0.10% | 1,129,671 |
Jun 18, 2025 | 118.03 | 118.24 | 117.86 | 117.96 | 117.62 | 0.05% | 1,134,971 |
Jun 17, 2025 | 117.78 | 117.94 | 117.67 | 117.90 | 117.56 | 0.25% | 1,323,289 |
Jun 16, 2025 | 117.69 | 117.83 | 117.61 | 117.61 | 117.27 | -0.13% | 1,678,258 |
Jun 13, 2025 | 117.84 | 117.88 | 117.58 | 117.76 | 117.42 | -0.19% | 1,310,156 |
Jun 12, 2025 | 117.99 | 118.01 | 117.86 | 117.98 | 117.64 | 0.25% | 956,048 |
Jun 11, 2025 | 117.56 | 117.72 | 117.49 | 117.69 | 117.35 | 0.32% | 1,607,811 |
Jun 10, 2025 | 117.46 | 117.48 | 117.29 | 117.32 | 116.98 | 0.06% | 1,369,404 |
Jun 9, 2025 | 117.14 | 117.34 | 117.14 | 117.25 | 116.91 | 0.12% | 1,402,800 |
Jun 6, 2025 | 117.25 | 117.32 | 117.06 | 117.11 | 116.77 | -0.49% | 4,591,511 |
Jun 5, 2025 | 117.96 | 118.07 | 117.66 | 117.69 | 117.35 | -0.25% | 1,529,767 |
Jun 4, 2025 | 117.73 | 118.06 | 117.69 | 117.99 | 117.65 | 0.43% | 1,926,980 |
Jun 3, 2025 | 117.68 | 117.74 | 117.43 | 117.48 | 117.14 | -0.09% | 1,289,465 |
Jun 2, 2025 | 117.63 | 117.75 | 117.48 | 117.58 | 117.24 | -0.52% | 1,745,937 |
May 30, 2025 | 117.97 | 118.19 | 117.92 | 118.19 | 117.49 | 0.27% | 1,800,430 |
May 29, 2025 | 117.77 | 117.96 | 117.75 | 117.87 | 117.17 | 0.24% | 4,291,164 |
May 28, 2025 | 117.64 | 117.68 | 117.52 | 117.59 | 116.89 | -0.15% | 1,972,328 |
May 27, 2025 | 117.68 | 117.84 | 117.57 | 117.77 | 117.07 | 0.18% | 2,965,018 |
May 23, 2025 | 117.75 | 117.76 | 117.48 | 117.56 | 116.86 | 0.16% | 2,081,631 |
May 22, 2025 | 117.23 | 117.39 | 117.12 | 117.37 | 116.67 | 0.21% | 2,611,875 |
May 21, 2025 | 117.24 | 117.31 | 117.02 | 117.12 | 116.42 | -0.31% | 2,497,561 |
May 20, 2025 | 117.37 | 117.55 | 117.29 | 117.48 | 116.78 | -0.03% | 2,497,968 |
May 19, 2025 | 117.20 | 117.51 | 117.18 | 117.51 | 116.81 | 0.06% | 2,027,858 |
May 16, 2025 | 117.73 | 117.74 | 117.43 | 117.44 | 116.74 | 0.01% | 1,578,747 |
May 15, 2025 | 117.30 | 117.46 | 117.20 | 117.43 | 116.73 | 0.43% | 2,399,924 |
May 14, 2025 | 117.18 | 117.24 | 116.89 | 116.93 | 116.24 | -0.23% | 2,861,855 |