Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.56
+0.19 (0.16%)
At close: May 23, 2025, 4:00 PM
117.30
-0.27 (-0.23%)
After-hours: May 23, 2025, 5:43 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025117.75117.76117.48117.56117.560.16%2,081,631
May 22, 2025117.23117.39117.12117.37117.370.21%2,611,875
May 21, 2025117.24117.31117.02117.12117.12-0.31%2,497,561
May 20, 2025117.37117.55117.29117.48117.48-0.03%2,497,968
May 19, 2025117.20117.51117.18117.51117.510.06%2,027,858
May 16, 2025117.73117.74117.43117.44117.440.01%1,578,747
May 15, 2025117.30117.46117.20117.43117.430.43%2,399,924
May 14, 2025117.18117.24116.89116.93116.93-0.23%2,861,855
May 13, 2025117.38117.41117.11117.20117.20-0.01%2,515,658
May 12, 2025117.19117.40117.18117.21117.21-0.48%1,908,246
May 9, 2025117.92118.04117.76117.78117.780.06%1,006,575
May 8, 2025118.24118.25117.68117.71117.71-0.52%1,464,377
May 7, 2025118.22118.45118.17118.32118.320.10%1,219,876
May 6, 2025118.06118.21117.98118.20118.200.19%791,621
May 5, 2025118.11118.12117.84117.98117.98-0.07%848,192
May 2, 2025118.26118.34117.92118.06118.06-0.47%2,012,499
May 1, 2025119.17119.19118.47118.62118.62-0.64%1,419,321
Apr 30, 2025119.16119.40119.13119.39119.050.24%1,965,309
Apr 29, 2025118.81119.11118.81119.10118.770.21%2,734,531
Apr 28, 2025118.45118.90118.44118.85118.520.30%3,023,759
Apr 25, 2025118.36118.55118.27118.50118.170.24%1,251,445
Apr 24, 2025118.13118.25118.06118.22117.890.34%1,340,627
Apr 23, 2025118.26118.44117.74117.82117.49-0.09%2,062,408
Apr 22, 2025118.04118.10117.89117.93117.60-0.02%1,759,688
Apr 21, 2025118.08118.38117.95117.95117.62-0.16%1,793,844
Apr 17, 2025118.23118.35118.05118.14117.81-0.08%1,725,713
Apr 16, 2025118.02118.31117.88118.23117.900.34%4,376,651
Apr 15, 2025117.69118.02117.69117.83117.500.14%1,895,091
Apr 14, 2025117.30117.75117.29117.66117.330.57%3,110,126
Apr 11, 2025117.15117.18116.62116.99116.66-0.45%3,777,099
Apr 10, 2025117.74118.00117.45117.52117.19-0.14%3,717,680
Apr 9, 2025117.82118.00116.89117.68117.35-0.43%7,283,301
Apr 8, 2025117.88118.49117.87118.19117.86-0.10%3,584,590
Apr 7, 2025119.20119.33118.10118.31117.98-0.66%5,349,426
Apr 4, 2025119.63119.90119.00119.10118.770.17%6,213,479
Apr 3, 2025118.87119.11118.72118.90118.570.87%2,918,793
Apr 2, 2025118.26118.26117.69117.87117.54-0.12%1,071,789
Apr 1, 2025117.89118.19117.89118.01117.68-0.11%2,056,051
Mar 31, 2025118.23118.31117.95118.14117.460.12%1,682,780
Mar 28, 2025117.72118.04117.69117.99117.320.50%1,389,230
Mar 27, 2025117.39117.47117.31117.40116.730.03%946,901
Mar 26, 2025117.38117.46117.28117.36116.69-0.11%1,107,440
Mar 25, 2025117.38117.56117.36117.49116.820.14%2,576,490
Mar 24, 2025117.55117.57117.31117.33116.66-0.37%3,316,614
Mar 21, 2025117.91117.99117.73117.76117.090.03%1,618,886
Mar 20, 2025117.98117.98117.63117.73117.060.11%1,186,955
Mar 19, 2025117.23117.64117.10117.60116.930.23%1,861,441
Mar 18, 2025117.18117.45117.18117.33116.660.09%1,441,531
Mar 17, 2025117.31117.48117.17117.22116.55-0.03%1,797,991
Mar 14, 2025117.41117.44117.23117.25116.58-0.25%3,752,503