Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.19
+0.29 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
117.18
-0.01 (-0.01%)
After-hours: Jun 18, 2026, 4:52 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026117.21117.38117.17117.19117.190.25%1,498,263
Jun 17, 2026117.48117.50116.88116.90116.90-0.50%1,617,532
Jun 16, 2026117.39117.58117.37117.49117.490.13%723,807
Jun 15, 2026117.43117.49117.32117.34117.340.11%614,987
Jun 12, 2026117.21117.30117.10117.21117.21-0.12%1,307,449
Jun 11, 2026116.91117.38116.87117.35117.350.43%1,731,220
Jun 10, 2026116.96116.99116.78116.85116.85-0.03%838,336
Jun 9, 2026116.85116.97116.78116.89116.890.15%1,231,122
Jun 8, 2026116.89116.93116.70116.71116.71-0.02%1,526,938
Jun 5, 2026116.81116.84116.67116.73116.73-0.38%1,857,108
Jun 4, 2026117.26117.31117.16117.18117.180.09%725,908
Jun 3, 2026117.03117.13116.97117.07117.07-0.13%835,962
Jun 2, 2026117.30117.31117.17117.22117.22-0.01%1,069,221
Jun 1, 2026117.02117.24116.93117.23117.23-0.12%996,977
May 29, 2026117.72117.82117.65117.74117.370.11%1,319,872
May 28, 2026117.49117.74117.44117.61117.240.11%1,260,268
May 27, 2026117.48117.60117.45117.48117.110.03%1,107,363
May 26, 2026117.46117.48117.30117.44117.070.26%1,136,870
May 22, 2026117.26117.28116.94117.14116.77-0.02%1,577,133
May 21, 2026116.91117.19116.79117.16116.790.02%2,286,179
May 20, 2026116.71117.22116.70117.14116.770.40%2,614,926
May 19, 2026116.71116.79116.51116.67116.30-0.23%1,323,779
May 18, 2026117.05117.15116.82116.94116.57-0.01%2,870,724
May 15, 2026117.08117.10116.91116.95116.58-0.43%1,246,265
May 14, 2026117.72117.74117.45117.46117.09-0.10%623,567
May 13, 2026117.51117.60117.39117.58117.210.04%1,337,958
May 12, 2026117.60117.60117.52117.53117.16-0.23%800,221
May 11, 2026117.97117.99117.77117.80117.43-0.21%733,465
May 8, 2026118.13118.16118.03118.05117.680.15%703,884
May 7, 2026118.27118.27117.83117.87117.50-0.16%1,096,697
May 6, 2026118.04118.12118.00118.06117.690.31%903,315
May 5, 2026117.72117.81117.68117.70117.330.05%833,474
May 4, 2026117.77117.78117.45117.64117.27-0.23%1,098,876
May 1, 2026117.88118.15117.83117.91117.540.03%961,708
Apr 30, 2026118.26118.30118.16118.23117.500.16%870,969
Apr 29, 2026118.24118.24117.92118.04117.31-0.34%1,044,931
Apr 28, 2026118.42118.47118.36118.44117.71-0.11%1,552,059
Apr 27, 2026118.60118.67118.50118.57117.84-0.10%591,914
Apr 24, 2026118.45118.73118.40118.69117.960.17%793,867
Apr 23, 2026118.65118.69118.35118.49117.76-0.12%1,117,406
Apr 22, 2026118.74118.76118.60118.63117.900.08%649,682
Apr 21, 2026118.77118.82118.53118.53117.80-0.33%1,194,162
Apr 20, 2026118.98119.01118.84118.92118.19-0.08%889,651
Apr 17, 2026118.97119.12118.93119.02118.290.38%1,213,677
Apr 16, 2026118.74118.75118.56118.57117.84-0.08%1,156,249
Apr 15, 2026118.75118.75118.59118.67117.94-0.13%852,548
Apr 14, 2026118.55118.82118.51118.82118.090.21%1,087,598
Apr 13, 2026118.41118.58118.33118.57117.840.13%1,210,903
Apr 10, 2026118.52118.54118.37118.42117.69-0.08%1,129,472
Apr 9, 2026118.46118.68118.35118.51117.780.02%884,365