Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
116.68
+0.22 (0.19%)
At close: Jul 28, 2026, 4:00 PM EDT
116.69
+0.01 (0.01%)
After-hours: Jul 28, 2026, 7:34 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026116.59116.80116.59116.68116.680.19%986,415
Jul 27, 2026116.42116.55116.39116.46116.460.11%728,408
Jul 24, 2026116.28116.46116.25116.33116.330.15%4,014,931
Jul 23, 2026116.14116.20116.07116.16116.16-0.17%855,957
Jul 22, 2026116.54116.54116.35116.36116.36-0.16%833,037
Jul 21, 2026116.66116.66116.53116.55116.55-0.18%704,082
Jul 20, 2026116.89116.91116.67116.76116.76-0.19%1,100,785
Jul 17, 2026117.13117.23116.96116.98116.980.03%979,666
Jul 16, 2026116.85116.95116.81116.95116.95-0.03%790,415
Jul 15, 2026116.86117.06116.86116.98116.980.21%2,214,363
Jul 14, 2026116.79116.91116.64116.74116.740.25%1,199,013
Jul 13, 2026116.66116.67116.43116.45116.45-0.27%1,412,809
Jul 10, 2026116.84116.89116.72116.77116.77-0.06%1,342,131
Jul 9, 2026116.76116.95116.75116.84116.840.14%935,144
Jul 8, 2026116.67116.71116.53116.68116.68-0.14%1,033,143
Jul 7, 2026117.05117.06116.82116.84116.84-0.31%977,905
Jul 6, 2026117.13117.20117.06117.20117.200.08%897,039
Jul 2, 2026117.07117.19117.01117.11117.110.14%957,365
Jul 1, 2026117.01117.11116.93116.95116.95-0.12%1,092,023
Jun 30, 2026117.66117.68117.44117.45117.09-0.28%1,442,115
Jun 29, 2026117.75117.80117.68117.78117.42-0.03%1,226,654
Jun 26, 2026117.67117.85117.67117.81117.450.20%896,473
Jun 25, 2026117.63117.73117.55117.57117.210.09%537,645
Jun 24, 2026117.34117.52117.34117.47117.110.34%1,666,235
Jun 23, 2026117.10117.16117.03117.07116.710.13%1,738,531
Jun 22, 2026117.00117.04116.90116.92116.56-0.23%1,151,535
Jun 18, 2026117.21117.38117.17117.19116.830.25%1,501,638
Jun 17, 2026117.48117.50116.88116.90116.54-0.50%1,675,170
Jun 16, 2026117.39117.58117.37117.49117.130.13%726,043
Jun 15, 2026117.43117.49117.32117.34116.980.11%621,005
Jun 12, 2026117.21117.30117.10117.21116.85-0.12%1,312,889
Jun 11, 2026116.91117.38116.87117.35116.990.43%1,738,018
Jun 10, 2026116.96116.99116.78116.85116.49-0.03%848,784
Jun 9, 2026116.85116.97116.78116.89116.530.15%1,240,124
Jun 8, 2026116.89116.93116.70116.71116.35-0.02%1,533,970
Jun 5, 2026116.81116.84116.67116.73116.37-0.38%1,864,867
Jun 4, 2026117.26117.31117.16117.18116.820.09%783,545
Jun 3, 2026117.03117.13116.97117.07116.71-0.13%841,062
Jun 2, 2026117.30117.31117.17117.22116.86-0.01%1,070,781
Jun 1, 2026117.02117.24116.93117.23116.87-0.12%996,977
May 29, 2026117.72117.82117.65117.74117.010.11%1,319,872
May 28, 2026117.49117.74117.44117.61116.880.11%1,260,268
May 27, 2026117.48117.60117.45117.48116.750.03%1,107,363
May 26, 2026117.46117.48117.30117.44116.710.26%1,136,870
May 22, 2026117.26117.28116.94117.14116.41-0.02%1,577,133
May 21, 2026116.91117.19116.79117.16116.430.02%2,286,179
May 20, 2026116.71117.22116.70117.14116.410.40%2,614,926
May 19, 2026116.71116.79116.51116.67115.94-0.23%1,323,779
May 18, 2026117.05117.15116.82116.94116.21-0.01%2,870,724
May 15, 2026117.08117.10116.91116.95116.22-0.43%1,246,265