Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
120.26
-0.11 (-0.09%)
At close: Nov 28, 2025, 1:00 PM EST
119.65
-0.61 (-0.51%)
After-hours: Nov 28, 2025, 4:08 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025120.37120.39120.20120.26120.26-0.09%1,048,560
Nov 26, 2025120.28120.37120.18120.37120.370.02%1,253,028
Nov 25, 2025120.20120.44120.20120.35120.350.17%2,594,339
Nov 24, 2025120.12120.17120.02120.14120.140.05%2,488,741
Nov 21, 2025120.08120.14119.93120.08120.080.22%2,331,263
Nov 20, 2025119.70119.89119.65119.82119.820.17%2,024,295
Nov 19, 2025119.75119.78119.55119.62119.62-0.03%1,876,439
Nov 18, 2025119.75119.82119.54119.65119.650.15%1,984,837
Nov 17, 2025119.48119.53119.44119.47119.470.04%2,780,875
Nov 14, 2025119.74119.78119.39119.42119.42-0.07%1,810,840
Nov 13, 2025119.50119.62119.48119.50119.50-0.17%2,007,648
Nov 12, 2025119.67119.77119.65119.70119.70-0.02%1,284,734
Nov 11, 2025119.67119.75119.63119.72119.720.23%933,984
Nov 10, 2025119.48119.56119.44119.45119.45-0.13%2,699,707
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%2,048,649
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, 2025119.27119.47119.24119.38119.010.16%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, 2025119.53119.56119.34119.47119.10-0.03%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