Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.08
-0.31 (-0.26%)
At close: Jul 3, 2025, 1:00 PM
119.00
+0.92 (0.78%)
After-hours: Jul 3, 2025, 3:10 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025118.11118.18118.00118.08118.08-0.26%990,395
Jul 2, 2025118.37118.49118.30118.39118.39-0.08%1,217,042
Jul 1, 2025118.65118.73118.41118.49118.49-0.50%4,456,182
Jun 30, 2025119.02119.12118.89119.09118.750.20%1,731,959
Jun 27, 2025118.82119.03118.79118.85118.51-0.13%2,391,103
Jun 26, 2025118.89119.02118.82119.01118.670.24%1,942,140
Jun 25, 2025118.54118.75118.46118.72118.380.07%1,547,203
Jun 24, 2025118.37118.68118.33118.64118.300.20%2,317,733
Jun 23, 2025118.26118.62118.24118.40118.060.27%1,368,840
Jun 20, 2025117.89118.19117.86118.08117.740.10%1,129,671
Jun 18, 2025118.03118.24117.86117.96117.620.05%1,134,971
Jun 17, 2025117.78117.94117.67117.90117.560.25%1,323,289
Jun 16, 2025117.69117.83117.61117.61117.27-0.13%1,678,258
Jun 13, 2025117.84117.88117.58117.76117.42-0.19%1,310,156
Jun 12, 2025117.99118.01117.86117.98117.640.25%956,048
Jun 11, 2025117.56117.72117.49117.69117.350.32%1,607,811
Jun 10, 2025117.46117.48117.29117.32116.980.06%1,369,404
Jun 9, 2025117.14117.34117.14117.25116.910.12%1,402,800
Jun 6, 2025117.25117.32117.06117.11116.77-0.49%4,591,511
Jun 5, 2025117.96118.07117.66117.69117.35-0.25%1,529,767
Jun 4, 2025117.73118.06117.69117.99117.650.43%1,926,980
Jun 3, 2025117.68117.74117.43117.48117.14-0.09%1,289,465
Jun 2, 2025117.63117.75117.48117.58117.24-0.52%1,745,937
May 30, 2025117.97118.19117.92118.19117.490.27%1,800,430
May 29, 2025117.77117.96117.75117.87117.170.24%4,291,164
May 28, 2025117.64117.68117.52117.59116.89-0.15%1,972,328
May 27, 2025117.68117.84117.57117.77117.070.18%2,965,018
May 23, 2025117.75117.76117.48117.56116.860.16%2,081,631
May 22, 2025117.23117.39117.12117.37116.670.21%2,611,875
May 21, 2025117.24117.31117.02117.12116.42-0.31%2,497,561
May 20, 2025117.37117.55117.29117.48116.78-0.03%2,497,968
May 19, 2025117.20117.51117.18117.51116.810.06%2,027,858
May 16, 2025117.73117.74117.43117.44116.740.01%1,578,747
May 15, 2025117.30117.46117.20117.43116.730.43%2,399,924
May 14, 2025117.18117.24116.89116.93116.24-0.23%2,861,855
May 13, 2025117.38117.41117.11117.20116.50-0.01%2,515,658
May 12, 2025117.19117.40117.18117.21116.51-0.48%1,908,246
May 9, 2025117.92118.04117.76117.78117.080.06%1,006,575
May 8, 2025118.24118.25117.68117.71117.01-0.52%1,464,377
May 7, 2025118.22118.45118.17118.32117.620.10%1,219,876
May 6, 2025118.06118.21117.98118.20117.500.19%791,621
May 5, 2025118.11118.12117.84117.98117.28-0.07%848,192
May 2, 2025118.26118.34117.92118.06117.36-0.47%2,012,499
May 1, 2025119.17119.19118.47118.62117.91-0.64%1,419,321
Apr 30, 2025119.16119.40119.13119.39118.350.24%1,965,309
Apr 29, 2025118.81119.11118.81119.10118.060.21%2,734,531
Apr 28, 2025118.45118.90118.44118.85117.810.30%3,023,759
Apr 25, 2025118.36118.55118.27118.50117.460.24%1,251,445
Apr 24, 2025118.13118.25118.06118.22117.190.34%1,340,627
Apr 23, 2025118.26118.44117.74117.82116.79-0.09%2,062,408