Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
115.66
-0.05 (-0.04%)
At close: Sep 4, 2026, 4:00 PM EDT
115.80
+0.14 (0.12%)
After-hours: Sep 4, 2026, 7:59 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026115.67115.76115.63115.66115.66-0.04%828,517
Sep 3, 2026115.87115.87115.71115.71115.710.07%1,239,431
Sep 2, 2026115.59115.63115.50115.63115.630.09%1,300,864
Sep 1, 2026115.62115.76115.50115.53115.53-0.23%2,923,058
Aug 31, 2026116.17116.19116.09116.17115.80-0.02%856,986
Aug 28, 2026116.61116.75116.18116.19115.82-0.35%1,349,969
Aug 27, 2026116.70116.74116.57116.60116.23-0.09%831,623
Aug 26, 2026116.70116.72116.61116.70116.33-0.14%1,242,402
Aug 25, 2026116.71116.87116.69116.86116.490.31%1,659,640
Aug 24, 2026116.44116.57116.44116.50116.130.08%596,085
Aug 21, 2026116.52116.52116.37116.41116.04-0.12%912,012
Aug 20, 2026116.50116.61116.46116.55116.18-0.17%1,497,063
Aug 19, 2026116.78116.78116.55116.75116.380.15%903,277
Aug 18, 2026116.46116.62116.42116.58116.210.05%1,151,796
Aug 17, 2026116.57116.64116.50116.52116.15-0.06%1,156,370
Aug 14, 2026116.81116.84116.57116.59116.22-0.15%751,356
Aug 13, 2026116.77116.91116.73116.77116.400.27%1,032,643
Aug 12, 2026116.61116.63116.44116.46116.090.09%815,040
Aug 11, 2026116.42116.48116.34116.35115.980.09%1,246,676
Aug 10, 2026116.38116.40116.25116.25115.88-0.26%735,070
Aug 7, 2026116.65116.68116.47116.55116.180.19%1,065,016
Aug 6, 2026116.49116.50116.28116.33115.96-0.24%1,242,271
Aug 5, 2026116.50116.64116.45116.61116.240.04%2,697,810
Aug 4, 2026116.52116.60116.47116.56116.190.29%1,533,457
Aug 3, 2026116.21116.25116.13116.22115.850.10%2,604,672
Jul 31, 2026116.44116.48116.29116.48115.73-0.14%1,304,151
Jul 30, 2026116.68116.74116.58116.64115.890.06%822,936
Jul 29, 2026116.57116.79116.41116.57115.82-0.09%1,833,106
Jul 28, 2026116.59116.80116.59116.68115.930.19%988,753
Jul 27, 2026116.42116.55116.39116.46115.710.11%734,462
Jul 24, 2026116.28116.46116.25116.33115.580.15%4,019,857
Jul 23, 2026116.14116.20116.07116.16115.41-0.17%859,061
Jul 22, 2026116.54116.54116.35116.36115.61-0.16%835,761
Jul 21, 2026116.66116.66116.53116.55115.80-0.18%705,164
Jul 20, 2026116.89116.91116.67116.76116.01-0.19%1,202,728
Jul 17, 2026117.13117.23116.96116.98116.230.03%984,796
Jul 16, 2026116.85116.95116.81116.95116.20-0.03%794,096
Jul 15, 2026116.86117.06116.86116.98116.230.21%2,224,363
Jul 14, 2026116.79116.91116.64116.74115.990.25%1,203,330
Jul 13, 2026116.66116.67116.43116.45115.70-0.27%1,419,925
Jul 10, 2026116.84116.89116.72116.77116.02-0.06%1,345,954
Jul 9, 2026116.76116.95116.75116.84116.090.14%935,561
Jul 8, 2026116.67116.71116.53116.68115.93-0.14%1,038,455
Jul 7, 2026117.05117.06116.82116.84116.09-0.31%983,431
Jul 6, 2026117.13117.20117.06117.20116.450.08%900,791
Jul 2, 2026117.07117.19117.01117.11116.360.14%957,366
Jul 1, 2026117.01117.11116.93116.95116.20-0.12%1,092,023
Jun 30, 2026117.66117.68117.44117.45116.33-0.28%1,442,115
Jun 29, 2026117.75117.80117.68117.78116.66-0.03%1,226,654
Jun 26, 2026117.67117.85117.67117.81116.690.20%896,473