Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.76
-0.22 (-0.19%)
Jun 13, 2025, 4:00 PM - Market closed

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025117.84117.88117.58117.76117.76-0.19%1,310,156
Jun 12, 2025117.99118.01117.86117.98117.980.25%956,048
Jun 11, 2025117.56117.72117.49117.69117.690.32%1,607,811
Jun 10, 2025117.46117.48117.29117.32117.320.06%1,369,404
Jun 9, 2025117.14117.34117.14117.25117.250.12%1,402,800
Jun 6, 2025117.25117.32117.06117.11117.11-0.49%4,591,511
Jun 5, 2025117.96118.07117.66117.69117.69-0.25%1,529,767
Jun 4, 2025117.73118.06117.69117.99117.990.43%1,926,980
Jun 3, 2025117.68117.74117.43117.48117.48-0.09%1,289,465
Jun 2, 2025117.63117.75117.48117.58117.58-0.52%1,745,937
May 30, 2025117.97118.19117.92118.19117.830.27%1,800,430
May 29, 2025117.77117.96117.75117.87117.510.24%4,291,164
May 28, 2025117.64117.68117.52117.59117.23-0.15%1,972,328
May 27, 2025117.68117.84117.57117.77117.410.18%2,965,018
May 23, 2025117.75117.76117.48117.56117.200.16%2,081,631
May 22, 2025117.23117.39117.12117.37117.010.21%2,611,875
May 21, 2025117.24117.31117.02117.12116.76-0.31%2,497,561
May 20, 2025117.37117.55117.29117.48117.12-0.03%2,497,968
May 19, 2025117.20117.51117.18117.51117.150.06%2,027,858
May 16, 2025117.73117.74117.43117.44117.080.01%1,578,747
May 15, 2025117.30117.46117.20117.43117.070.43%2,399,924
May 14, 2025117.18117.24116.89116.93116.57-0.23%2,861,855
May 13, 2025117.38117.41117.11117.20116.84-0.01%2,515,658
May 12, 2025117.19117.40117.18117.21116.85-0.48%1,908,246
May 9, 2025117.92118.04117.76117.78117.420.06%1,006,575
May 8, 2025118.24118.25117.68117.71117.35-0.52%1,464,377
May 7, 2025118.22118.45118.17118.32117.960.10%1,219,876
May 6, 2025118.06118.21117.98118.20117.840.19%791,621
May 5, 2025118.11118.12117.84117.98117.62-0.07%848,192
May 2, 2025118.26118.34117.92118.06117.70-0.47%2,012,499
May 1, 2025119.17119.19118.47118.62118.26-0.64%1,419,321
Apr 30, 2025119.16119.40119.13119.39118.690.24%1,965,309
Apr 29, 2025118.81119.11118.81119.10118.400.21%2,734,531
Apr 28, 2025118.45118.90118.44118.85118.150.30%3,023,759
Apr 25, 2025118.36118.55118.27118.50117.800.24%1,251,445
Apr 24, 2025118.13118.25118.06118.22117.520.34%1,340,627
Apr 23, 2025118.26118.44117.74117.82117.13-0.09%2,062,408
Apr 22, 2025118.04118.10117.89117.93117.24-0.02%1,759,688
Apr 21, 2025118.08118.38117.95117.95117.26-0.16%1,793,844
Apr 17, 2025118.23118.35118.05118.14117.45-0.08%1,725,713
Apr 16, 2025118.02118.31117.88118.23117.530.34%4,376,651
Apr 15, 2025117.69118.02117.69117.83117.140.14%1,895,091
Apr 14, 2025117.30117.75117.29117.66116.970.57%3,110,126
Apr 11, 2025117.15117.18116.62116.99116.30-0.45%3,777,099
Apr 10, 2025117.74118.00117.45117.52116.83-0.14%3,717,680
Apr 9, 2025117.82118.00116.89117.68116.99-0.43%7,283,301
Apr 8, 2025117.88118.49117.87118.19117.50-0.10%3,584,590
Apr 7, 2025119.20119.33118.10118.31117.61-0.66%5,349,426
Apr 4, 2025119.63119.90119.00119.10118.400.17%6,213,479
Apr 3, 2025118.87119.11118.72118.90118.200.87%2,918,793