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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	119.91	120.35	120.35	120.37	119.89	3.29M
October 15, 2025	120.01	119.96	119.96	120.09	119.89	2.06M
October 14, 2025	119.93	120.06	120.06	120.09	119.88	2.36M
October 13, 2025	119.79	119.89	119.89	119.89	119.73	818,900
October 10, 2025	119.55	119.78	119.78	119.85	119.48	3.34M
October 09, 2025	119.31	119.29	119.29	119.33	119.25	1.74M
October 08, 2025	119.5	119.33	119.33	119.5	119.31	1.24M
October 07, 2025	119.27	119.38	119.38	119.47	119.24	1.88M
October 06, 2025	119.21	119.19	119.19	119.33	119.17	1.66M
October 03, 2025	119.51	119.35	119.35	119.59	119.33	1.54M
October 02, 2025	119.38	119.52	119.52	119.55	119.36	1.85M
October 01, 2025	119.53	119.47	119.47	119.56	119.34	3.06M
September 30, 2025	119.57	119.51	119.16	119.7	119.49	2.98M
September 29, 2025	119.39	119.47	119.12	119.52	119.38	945,600
September 26, 2025	119.29	119.32	118.97	119.42	119.26	1.58M
September 25, 2025	119.35	119.3	118.95	119.39	119.21	2.33M
September 24, 2025	119.65	119.53	119.18	119.66	119.52	2.22M
September 23, 2025	119.67	119.74	119.39	119.75	119.58	2.71M
September 22, 2025	119.71	119.57	119.22	119.73	119.56	1.73M
September 19, 2025	119.69	119.68	119.33	119.74	119.6	1.67M
September 18, 2025	119.67	119.69	119.69	119.78	119.58	1.95M
September 17, 2025	120.1	119.85	119.85	120.3	119.78	3.63M
September 16, 2025	120.01	120.06	120.06	120.12	119.99	1.89M
September 15, 2025	120.01	119.97	119.97	120.03	119.96	1.12M
September 12, 2025	119.92	119.84	119.84	119.92	119.76	1.85M
September 11, 2025	120.1	120.01	120.01	120.25	120	2.05M
September 10, 2025	120.05	119.98	119.98	120.09	119.97	1.11M
September 09, 2025	120.08	119.89	119.89	120.17	119.84	1.67M
September 08, 2025	120.1	120.08	120.08	120.12	119.98	2.04M
September 05, 2025	120.11	119.91	119.91	120.17	119.91	2.54M
September 04, 2025	119.5	119.6	119.6	119.61	119.44	1.71M
September 03, 2025	119.12	119.34	119.34	119.44	119.11	1.59M
September 02, 2025	119.04	119.14	119.14	119.2	119.04	1.99M
August 29, 2025	119.59	119.69	119.34	119.74	119.56	1.31M
August 28, 2025	119.48	119.61	119.26	119.63	119.45	1.11M
August 27, 2025	119.33	119.54	119.19	119.54	119.29	1.39M
August 26, 2025	119.23	119.36	119.36	119.38	119.2	1.5M
August 25, 2025	119.11	119.11	119.11	119.17	119.04	1.22M
August 22, 2025	118.85	119.24	119.24	119.32	118.84	2.19M
August 21, 2025	118.9	118.73	118.73	118.92	118.66	1.73M

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