Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.08
-0.21 (-0.18%)
At close: Jan 16, 2026, 4:00 PM EST
119.01
-0.07 (-0.06%)
After-hours: Jan 16, 2026, 7:57 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026119.27119.29119.04119.08119.08-0.18%1,764,449
Jan 15, 2026119.46119.47119.28119.29119.29-0.19%2,038,105
Jan 14, 2026119.45119.60119.45119.52119.520.09%1,082,314
Jan 13, 2026119.41119.45119.32119.41119.410.11%1,517,838
Jan 12, 2026119.26119.37119.24119.28119.28-0.04%1,218,579
Jan 9, 2026119.36119.45119.27119.33119.33-0.03%1,852,754
Jan 8, 2026119.39119.46119.36119.37119.37-0.17%1,308,710
Jan 7, 2026119.63119.64119.49119.57119.570.05%1,987,152
Jan 6, 2026119.46119.52119.35119.51119.51-0.01%2,074,216
Jan 5, 2026119.43119.54119.39119.52119.520.17%3,155,748
Jan 2, 2026119.43119.44119.28119.32119.32-0.03%1,201,337
Dec 31, 2025119.44119.54119.32119.35119.35-0.18%1,215,941
Dec 30, 2025119.52119.61119.49119.56119.56-0.03%1,370,385
Dec 29, 2025119.53119.59119.50119.59119.590.11%1,331,706
Dec 26, 2025119.47119.48119.37119.46119.460.13%1,381,914
Dec 24, 2025119.22119.33119.18119.31119.310.15%648,923
Dec 23, 2025119.04119.17119.00119.13119.13-0.09%1,340,257
Dec 22, 2025119.27119.28119.20119.24119.24-0.08%1,116,565
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