Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
113.81
+0.36 (0.32%)
At close: Sep 25, 2026, 4:00 PM EDT
113.91
+0.10 (0.09%)
After-hours: Sep 25, 2026, 7:30 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026113.61113.85113.47113.81113.810.32%2,900,154
Sep 24, 2026113.85113.87113.45113.45113.45-0.22%3,115,573
Sep 23, 2026114.31114.33113.52113.70113.70-0.68%3,352,599
Sep 22, 2026114.50114.55114.33114.48114.480.01%2,934,168
Sep 21, 2026114.47114.50114.38114.46114.460.19%2,141,906
Sep 18, 2026114.33114.35114.23114.24114.24-0.32%1,152,435
Sep 17, 2026114.59114.62114.50114.61114.610.34%2,616,700
Sep 16, 2026114.54114.76114.21114.22114.22-0.13%2,178,207
Sep 15, 2026114.41114.48114.35114.37114.37-0.07%2,276,759
Sep 14, 2026114.47114.74114.33114.45114.45-0.09%2,200,670
Sep 11, 2026114.83114.89114.52114.55114.55-0.17%1,657,178
Sep 10, 2026114.96114.98114.71114.75114.75-0.54%1,617,240
Sep 9, 2026115.51115.56115.33115.37115.37-0.17%1,272,902
Sep 8, 2026115.68115.68115.50115.57115.57-0.08%2,062,380
Sep 4, 2026115.67115.76115.63115.66115.66-0.04%865,493
Sep 3, 2026115.87115.87115.71115.71115.710.07%1,244,877
Sep 2, 2026115.59115.63115.50115.63115.630.09%1,309,883
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