Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.34
-0.51 (-0.43%)
At close: Dec 19, 2025, 4:00 PM EST
119.33
-0.01 (-0.01%)
After-hours: Dec 19, 2025, 5:29 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025119.37119.43119.31119.34119.34-0.43%1,365,327
Dec 18, 2025119.87119.91119.73119.85119.480.16%1,568,536
Dec 17, 2025119.57119.67119.56119.66119.28-2,980,116
Dec 16, 2025119.46119.69119.45119.66119.290.18%1,770,932
Dec 15, 2025119.52119.60119.41119.45119.080.08%1,243,173
Dec 12, 2025119.32119.41119.30119.36118.99-0.09%3,180,694
Dec 11, 2025119.62119.66119.44119.47119.100.03%3,260,311
Dec 10, 2025119.07119.45119.06119.43119.060.27%4,615,227
Dec 9, 2025119.34119.35119.11119.11118.74-0.11%2,532,803
Dec 8, 2025119.35119.36119.11119.24118.87-0.15%2,242,753
Dec 5, 2025119.60119.60119.39119.42119.05-0.14%2,263,045
Dec 4, 2025119.67119.67119.53119.59119.22-0.18%1,736,517
Dec 3, 2025119.80119.85119.69119.80119.430.12%1,801,443
Dec 2, 2025119.59119.68119.54119.66119.290.08%1,326,264
Dec 1, 2025119.65119.70119.54119.56119.19-0.58%2,965,812
Nov 28, 2025120.37120.39120.20120.26119.54-0.09%1,048,560
Nov 26, 2025120.28120.37120.18120.37119.650.02%1,253,028
Nov 25, 2025120.20120.44120.20120.35119.630.17%2,594,339
Nov 24, 2025120.12120.17120.02120.14119.420.05%2,488,741
Nov 21, 2025120.08120.14119.93120.08119.360.22%2,331,263
Nov 20, 2025119.70119.89119.65119.82119.100.17%2,024,295
Nov 19, 2025119.75119.78119.55119.62118.90-0.03%1,876,439
Nov 18, 2025119.75119.82119.54119.65118.930.15%1,984,837
Nov 17, 2025119.48119.53119.44119.47118.750.04%2,780,875
Nov 14, 2025119.74119.78119.39119.42118.70-0.07%1,810,840
Nov 13, 2025119.50119.62119.48119.50118.78-0.17%2,007,648
Nov 12, 2025119.67119.77119.65119.70118.98-0.02%1,284,734
Nov 11, 2025119.67119.75119.63119.72119.000.23%933,984
Nov 10, 2025119.48119.56119.44119.45118.73-0.13%2,699,707
Nov 7, 2025119.51119.75119.50119.60118.880.06%1,493,269
Nov 6, 2025119.44119.60119.42119.53118.810.34%1,523,975
Nov 5, 2025119.36119.37119.10119.13118.42-0.28%2,048,649
Nov 4, 2025119.44119.50119.41119.46118.740.09%1,351,750
Nov 3, 2025119.30119.43119.28119.35118.63-0.33%2,179,997
Oct 31, 2025119.73119.80119.68119.75118.670.08%1,839,429
Oct 30, 2025119.53119.75119.52119.65118.57-0.03%2,831,754
Oct 29, 2025120.18120.18119.65119.69118.61-0.42%2,238,043
Oct 28, 2025120.10120.23120.08120.19119.100.05%2,217,268
Oct 27, 2025120.08120.16119.98120.13119.04-0.06%1,728,348
Oct 24, 2025120.25120.27120.11120.20119.110.07%1,834,689
Oct 23, 2025120.24120.28120.10120.12119.03-0.22%1,305,353
Oct 22, 2025120.32120.42120.26120.38119.290.02%2,118,739
Oct 21, 2025120.37120.42120.31120.36119.270.09%1,623,743
Oct 20, 2025120.21120.25120.15120.25119.160.06%1,622,586
Oct 17, 2025120.27120.28120.11120.18119.09-0.14%2,312,597
Oct 16, 2025119.91120.37119.89120.35119.260.33%3,291,032
Oct 15, 2025120.01120.09119.89119.96118.88-0.08%2,062,329
Oct 14, 2025119.93120.09119.88120.06118.970.14%2,363,779
Oct 13, 2025119.79119.89119.73119.89118.810.09%818,895
Oct 10, 2025119.55119.85119.48119.78118.700.41%3,336,600