Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
119.42
-0.17 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
119.45
+0.03 (0.03%)
After-hours: Dec 5, 2025, 4:58 PM EST

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.60119.60119.39119.42119.42-0.14%2,262,817
Dec 4, 2025119.67119.67119.53119.59119.59-0.18%1,736,256
Dec 3, 2025119.80119.85119.69119.80119.800.12%1,801,383
Dec 2, 2025119.59119.68119.54119.66119.660.08%1,326,264
Dec 1, 2025119.65119.70119.54119.56119.56-0.58%2,965,812
Nov 28, 2025120.37120.39120.20120.26119.91-0.09%1,048,560
Nov 26, 2025120.28120.37120.18120.37120.020.02%1,253,028
Nov 25, 2025120.20120.44120.20120.35120.000.17%2,594,339
Nov 24, 2025120.12120.17120.02120.14119.790.05%2,488,741
Nov 21, 2025120.08120.14119.93120.08119.730.22%2,331,263
Nov 20, 2025119.70119.89119.65119.82119.470.17%2,024,295
Nov 19, 2025119.75119.78119.55119.62119.27-0.03%1,876,439
Nov 18, 2025119.75119.82119.54119.65119.300.15%1,984,837
Nov 17, 2025119.48119.53119.44119.47119.120.04%2,780,875
Nov 14, 2025119.74119.78119.39119.42119.07-0.07%1,810,840
Nov 13, 2025119.50119.62119.48119.50119.15-0.17%2,007,648
Nov 12, 2025119.67119.77119.65119.70119.35-0.02%1,284,734
Nov 11, 2025119.67119.75119.63119.72119.370.23%933,984
Nov 10, 2025119.48119.56119.44119.45119.10-0.13%2,699,707
Nov 7, 2025119.51119.75119.50119.60119.250.06%1,493,269
Nov 6, 2025119.44119.60119.42119.53119.180.34%1,523,975
Nov 5, 2025119.36119.37119.10119.13118.78-0.28%2,048,649
Nov 4, 2025119.44119.50119.41119.46119.110.09%1,351,750
Nov 3, 2025119.30119.43119.28119.35119.00-0.33%2,179,997
Oct 31, 2025119.73119.80119.68119.75119.040.08%1,839,429
Oct 30, 2025119.53119.75119.52119.65118.94-0.03%2,831,754
Oct 29, 2025120.18120.18119.65119.69118.98-0.42%2,238,043
Oct 28, 2025120.10120.23120.08120.19119.470.05%2,217,268
Oct 27, 2025120.08120.16119.98120.13119.41-0.06%1,728,348
Oct 24, 2025120.25120.27120.11120.20119.480.07%1,834,689
Oct 23, 2025120.24120.28120.10120.12119.40-0.22%1,305,353
Oct 22, 2025120.32120.42120.26120.38119.660.02%2,118,739
Oct 21, 2025120.37120.42120.31120.36119.640.09%1,623,743
Oct 20, 2025120.21120.25120.15120.25119.530.06%1,622,586
Oct 17, 2025120.27120.28120.11120.18119.46-0.14%2,312,597
Oct 16, 2025119.91120.37119.89120.35119.630.33%3,291,032
Oct 15, 2025120.01120.09119.89119.96119.24-0.08%2,062,329
Oct 14, 2025119.93120.09119.88120.06119.340.14%2,363,779
Oct 13, 2025119.79119.89119.73119.89119.180.09%818,895
Oct 10, 2025119.55119.85119.48119.78119.070.41%3,336,600
Oct 9, 2025119.31119.33119.25119.29118.58-0.03%1,739,942
Oct 8, 2025119.49119.50119.31119.33118.62-0.04%1,237,679
Oct 7, 2025119.27119.47119.24119.38118.670.16%1,875,200
Oct 6, 2025119.21119.33119.17119.19118.48-0.13%1,657,277
Oct 3, 2025119.51119.59119.33119.35118.64-0.14%1,536,460
Oct 2, 2025119.38119.55119.36119.52118.810.04%1,850,507
Oct 1, 2025119.53119.56119.34119.47118.76-0.03%3,062,566
Sep 30, 2025119.57119.70119.49119.51118.450.03%2,975,845
Sep 29, 2025119.39119.52119.38119.47118.410.13%945,579
Sep 26, 2025119.29119.42119.26119.32118.270.02%1,581,001
Sep 25, 2025119.35119.39119.21119.30118.25-0.19%2,325,842
Sep 24, 2025119.65119.66119.52119.53118.47-0.18%2,221,822
Sep 23, 2025119.67119.75119.58119.74118.680.14%2,705,948
Sep 22, 2025119.71119.73119.56119.57118.51-0.09%1,730,868
Sep 19, 2025119.69119.74119.60119.68118.62-0.01%1,665,137
Sep 18, 2025119.67119.79119.58119.69118.63-0.13%1,952,278
Sep 17, 2025120.10120.30119.78119.85118.79-0.17%3,631,856
Sep 16, 2025120.01120.12119.99120.06119.000.08%1,893,521
Sep 15, 2025120.01120.03119.96119.97118.910.11%1,123,971
Sep 12, 2025119.92119.92119.76119.84118.78-0.14%1,852,386
Sep 11, 2025120.10120.25120.00120.01118.950.03%2,054,023
Sep 10, 2025120.05120.09119.97119.98118.920.08%1,110,079
Sep 9, 2025120.08120.17119.84119.89118.83-0.16%1,665,323
Sep 8, 2025120.10120.12119.98120.08119.020.14%2,039,523
Sep 5, 2025120.11120.17119.91119.91118.850.26%2,540,224
Sep 4, 2025119.50119.61119.44119.60118.540.22%1,710,034
Sep 3, 2025119.12119.44119.11119.34118.290.17%1,588,998
Sep 2, 2025119.04119.20119.04119.14118.09-0.46%1,991,351
Aug 29, 2025119.59119.74119.56119.69118.290.07%1,312,462
Aug 28, 2025119.48119.63119.45119.61118.210.06%1,105,667
Aug 27, 2025119.33119.54119.29119.54118.140.15%1,389,724
Aug 26, 2025119.23119.38119.20119.36117.960.21%1,503,523
Aug 25, 2025119.11119.17119.05119.11117.71-0.11%1,221,989
Aug 22, 2025118.85119.32118.84119.24117.840.43%2,197,037
Aug 21, 2025118.90118.92118.66118.73117.34-0.19%1,728,098
Aug 20, 2025118.89119.06118.88118.96117.570.07%1,844,541
Aug 19, 2025118.82118.90118.82118.88117.490.14%2,919,038
Aug 18, 2025118.82118.82118.64118.71117.32-0.04%1,930,583
Aug 15, 2025118.88118.92118.71118.76117.37-0.08%1,330,180
Aug 14, 2025118.92118.96118.79118.85117.46-0.21%2,887,736
Aug 13, 2025119.05119.16119.02119.10117.700.26%1,289,485
Aug 12, 2025118.70118.81118.66118.79117.400.03%1,450,398
Aug 11, 2025118.75118.84118.70118.75117.360.02%1,195,851
Aug 8, 2025118.82118.82118.70118.73117.33-0.17%1,950,790
Aug 7, 2025118.97119.04118.86118.93117.54-0.06%1,995,889
Aug 6, 2025118.91119.03118.75119.00117.600.02%1,596,895
Aug 5, 2025118.96119.09118.92118.98117.58-0.08%1,675,827
Aug 4, 2025119.07119.13118.88119.08117.680.06%1,605,473
Aug 1, 2025118.70119.06118.70119.01117.610.59%4,335,247
Jul 31, 2025118.34118.47118.26118.31116.580.03%3,330,698
Jul 30, 2025118.30118.55118.22118.28116.55-0.22%1,816,000
Jul 29, 2025118.25118.56118.25118.54116.800.31%1,314,044
Jul 28, 2025118.19118.21118.13118.17116.44-0.08%1,198,885
Jul 25, 2025118.15118.30118.13118.27116.540.12%1,597,543
Jul 24, 2025118.01118.20118.01118.13116.40-0.12%1,142,425
Jul 23, 2025118.42118.47118.27118.27116.54-0.22%1,494,130
Jul 22, 2025118.44118.60118.44118.53116.790.15%1,128,587
Jul 21, 2025118.41118.47118.32118.35116.620.19%729,447
Jul 18, 2025118.17118.22118.09118.13116.400.21%724,805
Jul 17, 2025117.97118.05117.83117.88116.15-0.06%1,696,827