Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.44
-0.13 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
118.46
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:54 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.42118.47118.36118.44118.44-0.11%1,550,659
Apr 27, 2026118.60118.67118.50118.57118.57-0.10%591,304
Apr 24, 2026118.45118.73118.40118.69118.690.17%764,802
Apr 23, 2026118.65118.69118.35118.49118.49-0.12%1,108,263
Apr 22, 2026118.74118.76118.60118.63118.630.08%638,617
Apr 21, 2026118.77118.82118.53118.53118.53-0.33%1,191,515
Apr 20, 2026118.98119.01118.84118.92118.92-0.08%888,212
Apr 17, 2026118.97119.12118.93119.02119.020.38%1,209,611
Apr 16, 2026118.74118.75118.56118.57118.57-0.08%1,154,872
Apr 15, 2026118.75118.75118.59118.67118.67-0.13%850,179
Apr 14, 2026118.55118.82118.51118.82118.820.21%1,081,747
Apr 13, 2026118.41118.58118.33118.57118.570.13%1,202,659
Apr 10, 2026118.52118.54118.37118.42118.42-0.08%1,105,775
Apr 9, 2026118.46118.68118.35118.51118.510.02%879,547
Apr 8, 2026118.70118.71118.43118.49118.490.17%2,300,311
Apr 7, 2026118.13118.36117.92118.29118.290.19%1,543,369
Apr 6, 2026118.07118.20118.00118.07118.07-0.19%1,480,288
Apr 2, 2026118.17118.43118.16118.29118.290.13%2,805,023
Apr 1, 2026118.19118.35118.13118.14118.14-0.39%3,196,178
Mar 31, 2026118.69118.80118.55118.60118.240.14%3,898,637
Mar 30, 2026118.37118.53118.33118.43118.070.40%4,371,367
Mar 27, 2026117.66118.01117.65117.96117.600.19%3,357,220
Mar 26, 2026118.09118.18117.71117.74117.38-0.54%2,778,064
Mar 25, 2026118.35118.44118.22118.38118.020.31%3,282,374
Mar 24, 2026118.00118.23117.83118.01117.65-0.30%4,736,402
Mar 23, 2026118.15118.54118.08118.36118.000.24%7,691,097
Mar 20, 2026118.32118.34117.99118.08117.72-0.54%5,392,172
Mar 19, 2026118.44118.83118.41118.72118.36-0.03%4,893,754
Mar 18, 2026119.05119.11118.75118.75118.39-0.35%2,901,562
Mar 17, 2026119.19119.28119.17119.17118.810.07%2,191,075
Mar 16, 2026119.05119.11118.94119.09118.730.29%3,122,231
Mar 13, 2026118.92118.98118.69118.75118.390.03%3,052,625
Mar 12, 2026118.95119.03118.62118.72118.36-0.32%3,384,549
Mar 11, 2026119.27119.31119.07119.10118.74-0.23%2,388,344
Mar 10, 2026119.60119.65119.36119.38119.02-0.18%1,692,072
Mar 9, 2026119.33119.64119.22119.60119.240.16%3,441,548
Mar 6, 2026119.19119.64119.19119.41119.050.01%3,297,512
Mar 5, 2026119.34119.45119.28119.40119.04-0.17%2,221,121
Mar 4, 2026119.79119.80119.60119.60119.24-0.18%3,830,693
Mar 3, 2026119.52119.91119.49119.82119.45-0.05%3,769,982
Mar 2, 2026120.14120.14119.77119.88119.51-0.70%2,836,938
Feb 27, 2026120.65120.78120.61120.72120.020.28%2,286,245
Feb 26, 2026120.24120.40120.24120.38119.680.17%1,630,845
Feb 25, 2026120.16120.25120.14120.17119.48-0.08%1,846,206
Feb 24, 2026120.30120.33120.20120.27119.57-0.05%1,794,725
Feb 23, 2026120.09120.39120.09120.33119.630.26%1,350,121
Feb 20, 2026120.02120.03119.86120.02119.330.05%1,827,003
Feb 19, 2026119.91120.04119.89119.96119.270.03%1,298,006
Feb 18, 2026119.94119.98119.91119.92119.23-0.13%1,253,205
Feb 17, 2026120.13120.18120.04120.08119.39-0.05%1,252,547