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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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