iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.56
-0.83 (-0.70%)
At close: May 1, 2025, 4:00 PM
118.63
+0.07 (0.06%)
After-hours: May 1, 2025, 4:47 PM EDT
IEI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 119.17 | 119.19 | 118.47 | 118.62 | 118.62 | -0.64% | 1,411,237 |
Apr 30, 2025 | 119.16 | 119.40 | 119.13 | 119.39 | 119.05 | 0.24% | 1,965,309 |
Apr 29, 2025 | 118.81 | 119.11 | 118.81 | 119.10 | 118.77 | 0.21% | 2,734,531 |
Apr 28, 2025 | 118.45 | 118.90 | 118.44 | 118.85 | 118.52 | 0.30% | 3,023,759 |
Apr 25, 2025 | 118.36 | 118.55 | 118.27 | 118.50 | 118.17 | 0.24% | 1,251,445 |
Apr 24, 2025 | 118.13 | 118.25 | 118.06 | 118.22 | 117.89 | 0.34% | 1,340,627 |
Apr 23, 2025 | 118.26 | 118.44 | 117.74 | 117.82 | 117.49 | -0.09% | 2,062,408 |
Apr 22, 2025 | 118.04 | 118.10 | 117.89 | 117.93 | 117.60 | -0.02% | 1,759,688 |
Apr 21, 2025 | 118.08 | 118.38 | 117.95 | 117.95 | 117.62 | -0.16% | 1,793,844 |
Apr 17, 2025 | 118.23 | 118.35 | 118.05 | 118.14 | 117.81 | -0.08% | 1,725,713 |
Apr 16, 2025 | 118.02 | 118.31 | 117.88 | 118.23 | 117.90 | 0.34% | 4,376,651 |
Apr 15, 2025 | 117.69 | 118.02 | 117.69 | 117.83 | 117.50 | 0.14% | 1,895,091 |
Apr 14, 2025 | 117.30 | 117.75 | 117.29 | 117.66 | 117.33 | 0.57% | 3,110,126 |
Apr 11, 2025 | 117.15 | 117.18 | 116.62 | 116.99 | 116.66 | -0.45% | 3,777,099 |
Apr 10, 2025 | 117.74 | 118.00 | 117.45 | 117.52 | 117.19 | -0.14% | 3,717,680 |
Apr 9, 2025 | 117.82 | 118.00 | 116.89 | 117.68 | 117.35 | -0.43% | 7,283,301 |
Apr 8, 2025 | 117.88 | 118.49 | 117.87 | 118.19 | 117.86 | -0.10% | 3,584,590 |
Apr 7, 2025 | 119.20 | 119.33 | 118.10 | 118.31 | 117.98 | -0.66% | 5,349,426 |
Apr 4, 2025 | 119.63 | 119.90 | 119.00 | 119.10 | 118.77 | 0.17% | 6,213,479 |
Apr 3, 2025 | 118.87 | 119.11 | 118.72 | 118.90 | 118.57 | 0.87% | 2,918,793 |
Apr 2, 2025 | 118.26 | 118.26 | 117.69 | 117.87 | 117.54 | -0.12% | 1,071,789 |
Apr 1, 2025 | 117.89 | 118.19 | 117.89 | 118.01 | 117.68 | -0.11% | 2,056,051 |
Mar 31, 2025 | 118.23 | 118.31 | 117.95 | 118.14 | 117.46 | 0.12% | 1,682,780 |
Mar 28, 2025 | 117.72 | 118.04 | 117.69 | 117.99 | 117.32 | 0.50% | 1,389,230 |
Mar 27, 2025 | 117.39 | 117.47 | 117.31 | 117.40 | 116.73 | 0.03% | 946,901 |
Mar 26, 2025 | 117.38 | 117.46 | 117.28 | 117.36 | 116.69 | -0.11% | 1,107,440 |
Mar 25, 2025 | 117.38 | 117.56 | 117.36 | 117.49 | 116.82 | 0.14% | 2,576,490 |
Mar 24, 2025 | 117.55 | 117.57 | 117.31 | 117.33 | 116.66 | -0.37% | 3,316,614 |
Mar 21, 2025 | 117.91 | 117.99 | 117.73 | 117.76 | 117.09 | 0.03% | 1,618,886 |
Mar 20, 2025 | 117.98 | 117.98 | 117.63 | 117.73 | 117.06 | 0.11% | 1,186,955 |
Mar 19, 2025 | 117.23 | 117.64 | 117.10 | 117.60 | 116.93 | 0.23% | 1,861,441 |
Mar 18, 2025 | 117.18 | 117.45 | 117.18 | 117.33 | 116.66 | 0.09% | 1,441,531 |
Mar 17, 2025 | 117.31 | 117.48 | 117.17 | 117.22 | 116.55 | -0.03% | 1,797,991 |
Mar 14, 2025 | 117.41 | 117.44 | 117.23 | 117.25 | 116.58 | -0.25% | 3,752,503 |
Mar 13, 2025 | 117.19 | 117.61 | 117.11 | 117.54 | 116.87 | 0.24% | 2,836,035 |
Mar 12, 2025 | 117.25 | 117.44 | 117.21 | 117.26 | 116.59 | -0.18% | 1,167,663 |
Mar 11, 2025 | 117.73 | 117.93 | 117.40 | 117.47 | 116.80 | -0.19% | 2,614,299 |
Mar 10, 2025 | 117.59 | 117.82 | 117.51 | 117.69 | 117.02 | 0.46% | 1,432,626 |
Mar 7, 2025 | 117.63 | 117.68 | 117.05 | 117.15 | 116.48 | -0.07% | 2,249,666 |
Mar 6, 2025 | 117.22 | 117.37 | 116.98 | 117.23 | 116.56 | 0.04% | 2,026,333 |
Mar 5, 2025 | 117.68 | 117.75 | 117.18 | 117.18 | 116.51 | -0.37% | 2,225,509 |
Mar 4, 2025 | 117.93 | 118.14 | 117.47 | 117.61 | 116.94 | -0.09% | 5,034,568 |
Mar 3, 2025 | 117.24 | 117.77 | 117.20 | 117.72 | 117.05 | -0.06% | 4,542,044 |
Feb 28, 2025 | 117.58 | 117.81 | 117.45 | 117.79 | 116.82 | 0.37% | 3,152,385 |
Feb 27, 2025 | 117.16 | 117.37 | 117.13 | 117.36 | 116.39 | -0.01% | 1,216,714 |
Feb 26, 2025 | 117.13 | 117.42 | 117.03 | 117.37 | 116.40 | 0.17% | 1,460,992 |
Feb 25, 2025 | 117.06 | 117.22 | 116.99 | 117.17 | 116.20 | 0.46% | 1,443,891 |
Feb 24, 2025 | 116.38 | 116.66 | 116.35 | 116.63 | 115.67 | 0.15% | 812,169 |
Feb 21, 2025 | 116.11 | 116.54 | 116.10 | 116.46 | 115.50 | 0.36% | 1,059,276 |
Feb 20, 2025 | 116.00 | 116.11 | 116.00 | 116.04 | 115.08 | 0.10% | 762,831 |