Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.14
+0.47 (0.40%)
At close: May 20, 2026, 4:00 PM EDT
116.95
-0.19 (-0.16%)
After-hours: May 20, 2026, 5:00 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026116.71117.22116.70117.14117.140.40%2,598,403
May 19, 2026116.71116.79116.51116.67116.67-0.23%1,308,308
May 18, 2026117.05117.15116.82116.94116.94-0.01%2,861,139
May 15, 2026117.08117.10116.91116.95116.95-0.43%1,246,265
May 14, 2026117.72117.74117.45117.46117.46-0.10%623,567
May 13, 2026117.51117.60117.39117.58117.580.04%1,337,958
May 12, 2026117.60117.60117.52117.53117.53-0.23%800,221
May 11, 2026117.97117.99117.77117.80117.80-0.21%733,465
May 8, 2026118.13118.16118.03118.05118.050.15%703,884
May 7, 2026118.27118.27117.83117.87117.87-0.16%1,096,697
May 6, 2026118.04118.12118.00118.06118.060.31%903,315
May 5, 2026117.72117.81117.68117.70117.700.05%833,474
May 4, 2026117.77117.78117.45117.64117.64-0.23%1,098,876
May 1, 2026117.88118.15117.83117.91117.91-0.27%961,708
Apr 30, 2026118.26118.30118.16118.23117.870.16%870,969
Apr 29, 2026118.24118.24117.92118.04117.68-0.34%1,044,931
Apr 28, 2026118.42118.47118.36118.44118.08-0.11%1,552,059
Apr 27, 2026118.60118.67118.50118.57118.21-0.10%591,914
Apr 24, 2026118.45118.73118.40118.69118.330.17%793,867
Apr 23, 2026118.65118.69118.35118.49118.13-0.12%1,117,406
Apr 22, 2026118.74118.76118.60118.63118.270.08%649,682
Apr 21, 2026118.77118.82118.53118.53118.17-0.33%1,194,162
Apr 20, 2026118.98119.01118.84118.92118.56-0.08%889,651
Apr 17, 2026118.97119.12118.93119.02118.660.38%1,213,677
Apr 16, 2026118.74118.75118.56118.57118.21-0.08%1,156,249
Apr 15, 2026118.75118.75118.59118.67118.31-0.13%852,548
Apr 14, 2026118.55118.82118.51118.82118.460.21%1,087,598
Apr 13, 2026118.41118.58118.33118.57118.210.13%1,210,903
Apr 10, 2026118.52118.54118.37118.42118.06-0.08%1,129,472
Apr 9, 2026118.46118.68118.35118.51118.150.02%884,365
Apr 8, 2026118.70118.71118.43118.49118.130.17%2,302,099
Apr 7, 2026118.13118.36117.92118.29117.930.19%1,551,242
Apr 6, 2026118.07118.20118.00118.07117.71-0.19%1,499,822
Apr 2, 2026118.17118.43118.16118.29117.930.13%2,805,835
Apr 1, 2026118.19118.35118.13118.14117.78-0.39%3,196,178
Mar 31, 2026118.69118.80118.55118.60117.880.14%3,898,637
Mar 30, 2026118.37118.53118.33118.43117.710.40%4,371,367
Mar 27, 2026117.66118.01117.65117.96117.240.19%3,357,220
Mar 26, 2026118.09118.18117.71117.74117.02-0.54%2,778,064
Mar 25, 2026118.35118.44118.22118.38117.660.31%3,282,374
Mar 24, 2026118.00118.23117.83118.01117.29-0.30%4,736,402
Mar 23, 2026118.15118.54118.08118.36117.640.24%7,691,097
Mar 20, 2026118.32118.34117.99118.08117.36-0.54%5,392,172
Mar 19, 2026118.44118.83118.41118.72118.00-0.03%4,893,754
Mar 18, 2026119.05119.11118.75118.75118.03-0.35%2,901,562
Mar 17, 2026119.19119.28119.17119.17118.450.07%2,191,075
Mar 16, 2026119.05119.11118.94119.09118.370.29%3,122,231
Mar 13, 2026118.92118.98118.69118.75118.030.03%3,052,625
Mar 12, 2026118.95119.03118.62118.72118.00-0.32%3,384,549
Mar 11, 2026119.27119.31119.07119.10118.38-0.23%2,388,344