Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.31
-0.05 (-0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026119.41119.42119.22119.31119.31-0.04%2,491,051
Feb 5, 2026119.15119.39119.08119.36119.360.42%2,210,811
Feb 4, 2026118.79118.95118.77118.86118.86-1,304,531
Feb 3, 2026118.73118.89118.73118.86118.860.03%1,209,837
Feb 2, 2026119.00119.00118.80118.82118.82-0.44%2,058,229
Jan 30, 2026119.33119.41119.29119.35118.980.07%1,901,831
Jan 29, 2026119.13119.34119.13119.27118.900.11%1,516,357
Jan 28, 2026119.18119.19119.02119.14118.77-0.04%1,191,279
Jan 27, 2026119.16119.28119.16119.19118.820.01%1,476,443
Jan 26, 2026119.18119.23119.14119.18118.810.07%1,008,557
Jan 23, 2026119.00119.12118.97119.10118.730.09%1,128,231
Jan 22, 2026118.96119.01118.89118.99118.62-0.06%1,289,278
Jan 21, 2026119.00119.07118.93119.06118.690.12%2,374,378
Jan 20, 2026118.95119.03118.89118.92118.55-0.13%1,244,673
Jan 16, 2026119.27119.29119.04119.08118.71-0.18%1,764,449
Jan 15, 2026119.46119.47119.28119.29118.92-0.19%2,038,105
Jan 14, 2026119.45119.60119.45119.52119.150.09%1,082,314
Jan 13, 2026119.41119.45119.32119.41119.040.11%1,517,838
Jan 12, 2026119.26119.37119.24119.28118.91-0.04%1,218,579
Jan 9, 2026119.36119.45119.27119.33118.96-0.03%1,852,754
Jan 8, 2026119.39119.46119.36119.37119.00-0.17%1,308,710
Jan 7, 2026119.63119.64119.49119.57119.200.05%1,987,152
Jan 6, 2026119.46119.52119.35119.51119.14-0.01%2,074,216
Jan 5, 2026119.43119.54119.39119.52119.150.17%3,155,748
Jan 2, 2026119.43119.44119.28119.32118.95-0.03%1,201,337
Dec 31, 2025119.44119.54119.32119.35118.98-0.18%1,215,941
Dec 30, 2025119.52119.61119.49119.56119.19-0.03%1,370,385
Dec 29, 2025119.53119.59119.50119.59119.220.11%1,331,706
Dec 26, 2025119.47119.48119.37119.46119.090.13%1,381,914
Dec 24, 2025119.22119.33119.18119.31118.940.15%648,923
Dec 23, 2025119.04119.17119.00119.13118.76-0.09%1,340,257
Dec 22, 2025119.27119.28119.20119.24118.87-0.08%1,116,565
Dec 19, 2025119.37119.43119.31119.34118.97-0.43%1,365,327
Dec 18, 2025119.87119.91119.73119.85119.110.16%1,568,536
Dec 17, 2025119.57119.67119.56119.66118.92-2,980,116
Dec 16, 2025119.46119.69119.45119.66118.920.18%1,770,932
Dec 15, 2025119.52119.60119.41119.45118.710.08%1,243,173
Dec 12, 2025119.32119.41119.30119.36118.62-0.09%3,180,694
Dec 11, 2025119.62119.66119.44119.47118.730.03%3,260,311
Dec 10, 2025119.07119.45119.06119.43118.690.27%4,615,227
Dec 9, 2025119.34119.35119.11119.11118.38-0.11%2,532,803
Dec 8, 2025119.35119.36119.11119.24118.51-0.15%2,242,753
Dec 5, 2025119.60119.60119.39119.42118.68-0.14%2,263,045
Dec 4, 2025119.67119.67119.53119.59118.85-0.18%1,736,517
Dec 3, 2025119.80119.85119.69119.80119.060.12%1,801,443
Dec 2, 2025119.59119.68119.54119.66118.920.08%1,326,264
Dec 1, 2025119.65119.70119.54119.56118.82-0.58%2,965,812
Nov 28, 2025120.37120.39120.20120.26119.17-0.09%1,048,560
Nov 26, 2025120.28120.37120.18120.37119.280.02%1,253,028
Nov 25, 2025120.20120.44120.20120.35119.260.17%2,594,339