Skip to main content
logo
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
115.29
-0.16 (-0.14%)
At close: Nov 6, 2026, 4:00 PM EST
115.31
+0.02 (0.02%)
After-hours: Nov 6, 2026, 7:30 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026115.27115.56115.15115.29115.29-0.14%1,776,611
Nov 5, 2026114.90115.60114.89115.45115.450.31%3,414,963
Nov 4, 2026114.91115.11114.72115.09115.090.30%2,247,713
Nov 3, 2026114.89114.90114.67114.75114.75-0.20%2,201,366
Nov 2, 2026114.95115.09114.57114.98114.980.03%1,632,790
Oct 30, 2026115.19115.38115.05115.33114.950.41%3,243,231
Oct 29, 2026114.73114.97114.73114.86114.480.31%1,777,755
Oct 28, 2026114.57114.69114.32114.51114.13-0.09%1,426,414
Oct 27, 2026114.57114.68114.53114.61114.23-0.03%1,183,666
Oct 26, 2026114.68114.78114.60114.65114.27-0.02%1,559,980
Oct 23, 2026114.80114.82114.62114.67114.29-0.10%1,176,855
Oct 22, 2026114.41114.95114.33114.79114.410.72%2,078,236
Oct 21, 2026114.14114.20113.82113.97113.59-0.04%1,173,693
Oct 20, 2026114.08114.26113.93114.02113.640.02%1,392,525
Oct 19, 2026114.13114.20113.92114.00113.62-0.21%1,402,402
Oct 16, 2026113.99114.30113.95114.24113.860.13%2,101,521
Oct 15, 2026114.30114.42114.00114.09113.710.41%2,387,301
Oct 14, 2026113.06113.70113.03113.62113.240.04%1,655,074
Oct 13, 2026113.62113.63113.47113.57113.190.08%2,470,183
Oct 12, 2026113.41113.51113.41113.48113.11-0.01%714,589
Oct 9, 2026113.45113.52113.34113.49113.12-0.07%1,400,257
Oct 8, 2026113.29113.63113.17113.57113.190.17%3,963,427
Oct 7, 2026113.05113.46113.04113.38113.010.04%3,729,038
Oct 6, 2026113.31113.45113.25113.33112.960.14%3,703,961
Oct 5, 2026113.17113.25113.00113.17112.80-3,701,686
Oct 2, 2026113.62113.64113.10113.17112.80-0.20%6,305,722
Oct 1, 2026112.98113.58112.88113.40113.030.29%5,766,229
Sep 30, 2026113.65113.66113.32113.44112.70-0.04%7,309,518
Sep 29, 2026113.41113.52113.25113.49112.750.04%6,085,856
Sep 28, 2026113.44113.59113.27113.44112.70-0.33%5,127,444
Sep 25, 2026113.61113.85113.47113.81113.070.32%2,921,996
Sep 24, 2026113.85113.87113.45113.45112.71-0.22%3,118,783
Sep 23, 2026114.31114.33113.52113.70112.96-0.68%3,354,015
Sep 22, 2026114.50114.55114.33114.48113.730.01%2,941,042
Sep 21, 2026114.47114.50114.38114.46113.710.19%2,151,933
Sep 18, 2026114.33114.35114.23114.24113.49-0.32%1,160,671
Sep 17, 2026114.59114.62114.50114.61113.860.34%2,630,080
Sep 16, 2026114.54114.76114.21114.22113.47-0.13%2,189,872
Sep 15, 2026114.41114.48114.35114.37113.62-0.07%2,313,247
Sep 14, 2026114.47114.74114.33114.45113.70-0.09%2,215,819
Sep 11, 2026114.83114.89114.52114.55113.80-0.17%1,657,178
Sep 10, 2026114.96114.98114.71114.75114.00-0.54%1,617,240
Sep 9, 2026115.51115.56115.33115.37114.62-0.17%1,272,902
Sep 8, 2026115.68115.68115.50115.57114.81-0.08%2,062,380
Sep 4, 2026115.67115.76115.63115.66114.90-0.04%865,493
Sep 3, 2026115.87115.87115.71115.71114.950.07%1,244,877
Sep 2, 2026115.59115.63115.50115.63114.870.09%1,309,883
Sep 1, 2026115.62115.76115.50115.53114.77-0.23%2,923,058
Aug 31, 2026116.17116.19116.09116.17115.04-0.02%856,986
Aug 28, 2026116.61116.75116.18116.19115.06-0.35%1,349,969