Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
114.24
+0.15 (0.13%)
At close: Oct 16, 2026, 4:00 PM EDT
114.25
+0.01 (0.01%)
After-hours: Oct 16, 2026, 7:33 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026113.99114.30113.95114.24114.240.13%2,101,379
Oct 15, 2026114.30114.42114.00114.09114.090.41%2,381,984
Oct 14, 2026113.06113.70113.03113.62113.620.04%1,654,435
Oct 13, 2026113.62113.63113.47113.57113.570.08%2,470,183
Oct 12, 2026113.41113.51113.41113.48113.48-0.01%714,589
Oct 9, 2026113.45113.52113.34113.49113.49-0.07%1,400,257
Oct 8, 2026113.29113.63113.17113.57113.570.17%3,963,427
Oct 7, 2026113.05113.46113.04113.38113.380.04%3,729,038
Oct 6, 2026113.31113.45113.25113.33113.330.14%3,703,961
Oct 5, 2026113.17113.25113.00113.17113.17-3,701,686
Oct 2, 2026113.62113.64113.10113.17113.17-0.20%6,305,722
Oct 1, 2026112.98113.58112.88113.40113.400.29%5,766,229
Sep 30, 2026113.65113.66113.32113.44113.07-0.04%7,309,518
Sep 29, 2026113.41113.52113.25113.49113.120.04%6,085,856
Sep 28, 2026113.44113.59113.27113.44113.07-0.33%5,127,444
Sep 25, 2026113.61113.85113.47113.81113.440.32%2,921,996
Sep 24, 2026113.85113.87113.45113.45113.08-0.22%3,118,783
Sep 23, 2026114.31114.33113.52113.70113.33-0.68%3,354,015
Sep 22, 2026114.50114.55114.33114.48114.100.01%2,941,042
Sep 21, 2026114.47114.50114.38114.46114.090.19%2,151,933
Sep 18, 2026114.33114.35114.23114.24113.87-0.32%1,160,671
Sep 17, 2026114.59114.62114.50114.61114.240.34%2,630,080
Sep 16, 2026114.54114.76114.21114.22113.85-0.13%2,189,872
Sep 15, 2026114.41114.48114.35114.37114.00-0.07%2,313,247
Sep 14, 2026114.47114.74114.33114.45114.08-0.09%2,215,819
Sep 11, 2026114.83114.89114.52114.55114.18-0.17%1,657,178
Sep 10, 2026114.96114.98114.71114.75114.38-0.54%1,617,240
Sep 9, 2026115.51115.56115.33115.37115.00-0.17%1,272,902
Sep 8, 2026115.68115.68115.50115.57115.19-0.08%2,062,380
Sep 4, 2026115.67115.76115.63115.66115.28-0.04%865,493
Sep 3, 2026115.87115.87115.71115.71115.330.07%1,244,877
Sep 2, 2026115.59115.63115.50115.63115.250.09%1,309,883
Sep 1, 2026115.62115.76115.50115.53115.15-0.23%2,923,058
Aug 31, 2026116.17116.19116.09116.17115.42-0.02%856,986
Aug 28, 2026116.61116.75116.18116.19115.44-0.35%1,349,969
Aug 27, 2026116.70116.74116.57116.60115.85-0.09%831,623
Aug 26, 2026116.70116.72116.61116.70115.95-0.14%1,242,402
Aug 25, 2026116.71116.87116.69116.86116.110.31%1,659,640
Aug 24, 2026116.44116.57116.44116.50115.750.08%596,085
Aug 21, 2026116.52116.52116.37116.41115.66-0.12%912,012
Aug 20, 2026116.50116.61116.46116.55115.80-0.17%1,497,063
Aug 19, 2026116.78116.78116.55116.75116.000.15%903,277
Aug 18, 2026116.46116.62116.42116.58115.830.05%1,151,796
Aug 17, 2026116.57116.64116.50116.52115.77-0.06%1,156,370
Aug 14, 2026116.81116.84116.57116.59115.84-0.15%751,356
Aug 13, 2026116.77116.91116.73116.77116.020.27%1,032,643
Aug 12, 2026116.61116.63116.44116.46115.710.09%815,040
Aug 11, 2026116.42116.48116.34116.35115.600.09%1,246,676
Aug 10, 2026116.38116.40116.25116.25115.50-0.26%735,070
Aug 7, 2026116.65116.68116.47116.55115.800.19%1,065,016