Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.40
-0.02 (-0.01%)
Mar 9, 2026, 2:46 PM EDT - Market open

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.33119.49119.22119.44-0.02%2,044,086
Mar 6, 2026119.19119.64119.19119.41119.410.01%3,256,105
Mar 5, 2026119.34119.45119.28119.40119.40-0.17%2,216,250
Mar 4, 2026119.79119.80119.60119.60119.60-0.18%3,824,338
Mar 3, 2026119.52119.91119.49119.82119.82-0.05%3,649,126
Mar 2, 2026120.14120.14119.77119.88119.88-0.70%2,836,938
Feb 27, 2026120.65120.78120.61120.72120.390.28%2,286,245
Feb 26, 2026120.24120.40120.24120.38120.050.17%1,630,845
Feb 25, 2026120.16120.25120.14120.17119.84-0.08%1,846,206
Feb 24, 2026120.30120.33120.20120.27119.94-0.05%1,794,725
Feb 23, 2026120.09120.39120.09120.33120.000.26%1,350,121
Feb 20, 2026120.02120.03119.86120.02119.690.05%1,827,003
Feb 19, 2026119.91120.04119.89119.96119.630.03%1,298,006
Feb 18, 2026119.94119.98119.91119.92119.59-0.13%1,253,205
Feb 17, 2026120.13120.18120.04120.08119.75-0.05%1,252,547
Feb 13, 2026120.08120.18120.05120.14119.810.27%2,193,026
Feb 12, 2026119.48119.83119.47119.82119.490.35%3,276,482
Feb 11, 2026119.34119.53119.31119.40119.07-0.20%2,181,287
Feb 10, 2026119.59119.67119.57119.64119.310.22%1,262,139
Feb 9, 2026119.34119.40119.29119.38119.050.06%1,105,973
Feb 6, 2026119.41119.42119.22119.31118.98-0.04%2,505,724
Feb 5, 2026119.15119.39119.08119.36119.030.42%2,219,784
Feb 4, 2026118.79118.95118.77118.86118.53-1,305,030
Feb 3, 2026118.73118.89118.73118.86118.530.03%1,216,062
Feb 2, 2026119.00119.00118.80118.82118.49-0.44%2,058,229
Jan 30, 2026119.33119.41119.29119.35118.660.07%1,901,831
Jan 29, 2026119.13119.34119.13119.27118.580.11%1,516,357
Jan 28, 2026119.18119.19119.02119.14118.45-0.04%1,191,279
Jan 27, 2026119.16119.28119.16119.19118.500.01%1,476,443
Jan 26, 2026119.18119.23119.14119.18118.490.07%1,008,557
Jan 23, 2026119.00119.12118.97119.10118.410.09%1,128,231
Jan 22, 2026118.96119.01118.89118.99118.30-0.06%1,289,278
Jan 21, 2026119.00119.07118.93119.06118.370.12%2,374,378
Jan 20, 2026118.95119.03118.89118.92118.23-0.13%1,244,673
Jan 16, 2026119.27119.29119.04119.08118.39-0.18%1,764,449
Jan 15, 2026119.46119.47119.28119.29118.60-0.19%2,038,105
Jan 14, 2026119.45119.60119.45119.52118.830.09%1,082,314
Jan 13, 2026119.41119.45119.32119.41118.720.11%1,517,838
Jan 12, 2026119.26119.37119.24119.28118.59-0.04%1,218,579
Jan 9, 2026119.36119.45119.27119.33118.64-0.03%1,852,754
Jan 8, 2026119.39119.46119.36119.37118.68-0.17%1,308,710
Jan 7, 2026119.63119.64119.49119.57118.880.05%1,987,152
Jan 6, 2026119.46119.52119.35119.51118.82-0.01%2,074,216
Jan 5, 2026119.43119.54119.39119.52118.830.17%3,155,748
Jan 2, 2026119.43119.44119.28119.32118.63-0.03%1,201,337
Dec 31, 2025119.44119.54119.32119.35118.66-0.18%1,215,941
Dec 30, 2025119.52119.61119.49119.56118.87-0.03%1,370,385
Dec 29, 2025119.53119.59119.50119.59118.900.11%1,331,706
Dec 26, 2025119.47119.48119.37119.46118.770.13%1,381,914
Dec 24, 2025119.22119.33119.18119.31118.620.15%648,923
Dec 23, 2025119.04119.17119.00119.13118.44-0.09%1,340,257
Dec 22, 2025119.27119.28119.20119.24118.55-0.08%1,116,565
Dec 19, 2025119.37119.43119.31119.34118.65-0.43%1,365,327
Dec 18, 2025119.87119.91119.73119.85118.780.16%1,568,536
Dec 17, 2025119.57119.67119.56119.66118.59-2,980,116
Dec 16, 2025119.46119.69119.45119.66118.600.18%1,770,932
Dec 15, 2025119.52119.60119.41119.45118.390.08%1,243,173
Dec 12, 2025119.32119.41119.30119.36118.30-0.09%3,180,694
Dec 11, 2025119.62119.66119.44119.47118.410.03%3,260,311
Dec 10, 2025119.07119.45119.06119.43118.370.27%4,615,227
Dec 9, 2025119.34119.35119.11119.11118.05-0.11%2,532,803
Dec 8, 2025119.35119.36119.11119.24118.18-0.15%2,242,753
Dec 5, 2025119.60119.60119.39119.42118.36-0.14%2,263,045
Dec 4, 2025119.67119.67119.53119.59118.53-0.18%1,736,517
Dec 3, 2025119.80119.85119.69119.80118.740.12%1,801,443
Dec 2, 2025119.59119.68119.54119.66118.600.08%1,326,264
Dec 1, 2025119.65119.70119.54119.56118.50-0.58%2,965,812
Nov 28, 2025120.37120.39120.20120.26118.84-0.09%1,048,560
Nov 26, 2025120.28120.37120.18120.37118.950.02%1,253,028
Nov 25, 2025120.20120.44120.20120.35118.930.17%2,594,339
Nov 24, 2025120.12120.17120.02120.14118.730.05%2,488,741
Nov 21, 2025120.08120.14119.93120.08118.670.22%2,331,263
Nov 20, 2025119.70119.89119.65119.82118.410.17%2,024,295
Nov 19, 2025119.75119.78119.55119.62118.21-0.03%1,876,439
Nov 18, 2025119.75119.82119.54119.65118.240.15%1,984,837
Nov 17, 2025119.48119.53119.44119.47118.060.04%2,780,875
Nov 14, 2025119.74119.78119.39119.42118.01-0.07%1,810,840
Nov 13, 2025119.50119.62119.48119.50118.09-0.17%2,007,648
Nov 12, 2025119.67119.77119.65119.70118.29-0.02%1,284,734
Nov 11, 2025119.67119.75119.63119.72118.310.23%933,984
Nov 10, 2025119.48119.56119.44119.45118.04-0.13%2,699,707
Nov 7, 2025119.51119.75119.50119.60118.190.06%1,493,269
Nov 6, 2025119.44119.60119.42119.53118.120.34%1,523,975
Nov 5, 2025119.36119.37119.10119.13117.73-0.28%2,048,649
Nov 4, 2025119.44119.50119.41119.46118.050.09%1,351,750
Nov 3, 2025119.30119.43119.28119.35117.94-0.33%2,179,997
Oct 31, 2025119.73119.80119.68119.75117.980.08%1,839,429
Oct 30, 2025119.53119.75119.52119.65117.88-0.03%2,831,754
Oct 29, 2025120.18120.18119.65119.69117.92-0.42%2,238,043
Oct 28, 2025120.10120.23120.08120.19118.410.05%2,217,268
Oct 27, 2025120.08120.16119.98120.13118.35-0.06%1,728,348
Oct 24, 2025120.25120.27120.11120.20118.420.07%1,834,689
Oct 23, 2025120.24120.28120.10120.12118.34-0.22%1,305,353
Oct 22, 2025120.32120.42120.26120.38118.600.02%2,118,739
Oct 21, 2025120.37120.42120.31120.36118.580.09%1,623,743
Oct 20, 2025120.21120.25120.15120.25118.470.06%1,622,586
Oct 17, 2025120.27120.28120.11120.18118.40-0.14%2,312,597
Oct 16, 2025119.91120.37119.89120.35118.570.33%3,291,032
Oct 15, 2025120.01120.09119.89119.96118.19-0.08%2,062,329
Oct 14, 2025119.93120.09119.88120.06118.280.14%2,363,779