iShares 3-7 Year Treasury Bond ETF - IEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	119.42	119.41	119.41	119.45	119.32	1.52M
January 12, 2026	119.26	119.28	119.28	119.37	119.24	1.22M
January 09, 2026	119.36	119.33	119.33	119.45	119.27	1.85M
January 08, 2026	119.39	119.37	119.37	119.46	119.36	1.31M
January 07, 2026	119.63	119.57	119.57	119.64	119.49	1.99M
January 06, 2026	119.46	119.51	119.51	119.52	119.35	2.07M
January 05, 2026	119.43	119.52	119.52	119.54	119.39	3.16M
January 02, 2026	119.43	119.32	119.32	119.44	119.28	1.2M
December 31, 2025	119.44	119.35	119.35	119.54	119.32	1.22M
December 30, 2025	119.52	119.56	119.56	119.61	119.49	1.37M
December 29, 2025	119.53	119.59	119.59	119.59	119.5	1.33M
December 26, 2025	119.47	119.46	119.46	119.48	119.37	1.38M
December 24, 2025	119.22	119.31	119.31	119.33	119.18	648,923
December 23, 2025	119.04	119.13	119.13	119.17	119	1.34M
December 22, 2025	119.27	119.24	119.24	119.28	119.2	1.12M
December 19, 2025	119.37	119.34	119.34	119.43	119.31	1.37M
December 18, 2025	119.87	119.85	119.48	119.91	119.73	1.57M
December 17, 2025	119.57	119.66	119.29	119.67	119.56	2.98M
December 16, 2025	119.46	119.66	119.29	119.69	119.45	1.77M
December 15, 2025	119.52	119.45	119.08	119.6	119.41	1.24M
December 12, 2025	119.32	119.36	118.99	119.41	119.3	3.18M
December 11, 2025	119.62	119.47	119.1	119.66	119.44	3.26M
December 10, 2025	119.07	119.43	119.43	119.45	119.06	4.23M
December 09, 2025	119.34	119.11	119.11	119.35	119.11	2.53M
December 08, 2025	119.35	119.24	119.24	119.36	119.11	2.24M
December 05, 2025	119.6	119.42	119.42	119.6	119.39	2.26M
December 04, 2025	119.67	119.59	119.59	119.67	119.53	1.73M
December 03, 2025	119.8	119.8	119.8	119.85	119.69	1.8M
December 02, 2025	119.59	119.66	119.66	119.68	119.54	1.33M
December 01, 2025	119.65	119.56	119.56	119.7	119.54	2.97M
November 28, 2025	120.37	120.26	120.26	120.39	120.2	1.05M
November 26, 2025	120.28	120.37	120.37	120.37	120.17	1.25M
November 25, 2025	120.2	120.35	120.35	120.44	120.2	2.59M
November 24, 2025	120.12	120.14	120.14	120.17	120.02	2.49M
November 21, 2025	120.08	120.08	120.08	120.14	119.92	2.33M
November 20, 2025	119.7	119.82	119.82	119.89	119.65	2.02M
November 19, 2025	119.75	119.62	119.62	119.78	119.55	1.88M
November 18, 2025	119.75	119.65	119.65	119.82	119.54	1.98M
November 17, 2025	119.48	119.47	119.47	119.53	119.44	2.78M
November 14, 2025	119.74	119.42	119.42	119.78	119.39	1.81M
November 13, 2025	119.5	119.5	119.5	119.62	119.48	2.01M
November 12, 2025	119.67	119.7	119.7	119.77	119.65	1.28M
November 11, 2025	119.67	119.72	119.72	119.75	119.63	934,000
November 10, 2025	119.48	119.45	119.45	119.56	119.44	2.7M
November 07, 2025	119.51	119.6	119.6	119.75	119.5	1.49M
November 06, 2025	119.44	119.53	119.53	119.6	119.42	1.52M
November 05, 2025	119.36	119.13	119.13	119.5	119.11	1.97M
November 04, 2025	119.44	119.46	119.46	119.5	119.41	1.35M
November 03, 2025	119.3	119.35	119.35	119.43	119.28	2.18M
October 31, 2025	119.73	119.75	119.38	119.8	119.68	1.84M
October 30, 2025	119.53	119.65	119.28	119.75	119.52	2.83M
October 29, 2025	120.18	119.69	119.32	120.18	119.65	2.24M
October 28, 2025	120.1	120.19	119.82	120.23	120.08	2.22M
October 27, 2025	120.08	120.13	119.76	120.16	119.98	1.73M
October 24, 2025	120.25	120.2	119.83	120.27	120.11	1.83M
October 23, 2025	120.24	120.12	120.12	120.28	120.1	1.31M
October 22, 2025	120.32	120.38	120.38	120.42	120.26	2.12M
October 21, 2025	120.37	120.36	120.36	120.42	120.31	1.62M
October 20, 2025	120.21	120.25	120.25	120.25	120.15	1.62M
October 17, 2025	120.27	120.18	120.18	120.28	120.11	2.31M

iShares 3-7 Year Treasury Bond ETF (IEI) NASDAQ