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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	118.89	118.96	118.96	119.06	118.88	1.84M
August 19, 2025	118.82	118.88	118.88	118.9	118.82	2.92M
August 18, 2025	118.82	118.71	118.71	118.82	118.64	1.93M
August 15, 2025	118.88	118.76	118.76	118.92	118.71	1.33M
August 14, 2025	118.92	118.85	118.85	118.96	118.79	2.89M
August 13, 2025	119.05	119.1	119.1	119.16	119.02	1.29M
August 12, 2025	118.7	118.79	118.79	118.81	118.66	1.45M
August 11, 2025	118.75	118.75	118.75	118.84	118.7	1.2M
August 08, 2025	118.82	118.73	118.73	118.82	118.7	1.95M
August 07, 2025	118.97	118.93	118.93	119.04	118.86	2M
August 06, 2025	118.91	119	119	119.03	118.75	1.6M
August 05, 2025	118.96	118.98	118.98	119.09	118.92	1.68M
August 04, 2025	119.07	119.08	119.08	119.13	118.88	1.61M
August 01, 2025	118.7	119.01	119.01	119.06	118.7	4.34M
July 31, 2025	118.34	118.31	117.96	118.47	118.26	3.33M
July 30, 2025	118.3	118.28	117.93	118.55	118.22	1.82M
July 29, 2025	118.25	118.54	118.19	118.56	118.25	1.31M
July 28, 2025	118.19	118.17	117.82	118.21	118.13	1.2M
July 25, 2025	118.15	118.27	117.92	118.3	118.13	1.6M
July 24, 2025	118.01	118.13	117.78	118.2	118.01	1.14M
July 23, 2025	118.42	118.27	117.92	118.47	118.27	1.49M
July 22, 2025	118.44	118.53	118.18	118.6	118.44	1.13M
July 21, 2025	118.41	118.35	118	118.46	118.32	729,447
July 18, 2025	118.17	118.13	117.78	118.22	118.08	724,805
July 17, 2025	117.97	117.88	117.88	118.05	117.83	1.7M
July 16, 2025	117.75	117.95	117.95	117.99	117.75	3.14M
July 15, 2025	118	117.65	117.65	118	117.61	1.07M
July 14, 2025	117.98	117.93	117.93	118.07	117.87	1.87M
July 11, 2025	118	117.95	117.95	118.01	117.89	703,040
July 10, 2025	118.16	118.18	118.18	118.19	118.04	659,926
July 09, 2025	117.99	118.21	118.21	118.23	117.99	1.23M
July 08, 2025	117.8	117.87	117.87	117.88	117.79	1.44M
July 07, 2025	118.05	117.97	117.97	118.07	117.92	1.74M
July 03, 2025	118.11	118.08	118.08	118.18	118	990,400
July 02, 2025	118.37	118.39	118.39	118.49	118.3	1.22M
July 01, 2025	118.65	118.49	118.49	118.73	118.41	4.46M
June 30, 2025	119.02	119.09	118.75	119.12	118.89	1.73M
June 27, 2025	118.82	118.85	118.51	119.03	118.79	2.39M
June 26, 2025	118.89	119.01	118.67	119.02	118.82	1.94M
June 25, 2025	118.54	118.72	118.38	118.75	118.46	1.55M
June 24, 2025	118.37	118.64	118.3	118.68	118.33	2.32M
June 23, 2025	118.26	118.4	118.06	118.62	118.24	1.37M
June 20, 2025	117.89	118.08	117.74	118.19	117.86	1.13M
June 18, 2025	118.03	117.96	117.62	118.24	117.86	1.14M

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