Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
116.63
-0.22 (-0.18%)
At close: Jul 8, 2026, 4:00 PM EDT
116.61
-0.02 (-0.01%)
After-hours: Jul 8, 2026, 4:51 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 2026117.72117.74117.45117.46116.73-0.10%623,567
May 13, 2026117.51117.60117.39117.58116.850.04%1,337,958
May 12, 2026117.60117.60117.52117.53116.80-0.23%800,221
May 11, 2026117.97117.99117.77117.80117.07-0.21%733,465
May 8, 2026118.13118.16118.03118.05117.320.15%703,884
May 7, 2026118.27118.27117.83117.87117.14-0.16%1,096,697
May 6, 2026118.04118.12118.00118.06117.330.31%903,315
May 5, 2026117.72117.81117.68117.70116.970.05%833,474
May 4, 2026117.77117.78117.45117.64116.91-0.23%1,098,876
May 1, 2026117.88118.15117.83117.91117.180.03%961,708
Apr 30, 2026118.26118.30118.16118.23117.140.16%870,969
Apr 29, 2026118.24118.24117.92118.04116.95-0.34%1,044,931
Apr 28, 2026118.42118.47118.36118.44117.35-0.11%1,552,059
Apr 27, 2026118.60118.67118.50118.57117.47-0.10%591,914