iShares 3-7 Year Treasury... (IEI)
NASDAQ: IEI
· Real-Time Price · USD
119.43
-0.08 (-0.07%)
At close: Oct 01, 2025, 1:44 PM
IEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 119.57 | 119.70 | 119.49 | 119.51 | 119.51 | 0.03% | 2,968,836 |
| Sep 29, 2025 | 119.39 | 119.52 | 119.38 | 119.47 | 119.47 | 0.13% | 945,600 |
| Sep 26, 2025 | 119.29 | 119.42 | 119.26 | 119.32 | 119.32 | 0.02% | 1,581,001 |
| Sep 25, 2025 | 119.35 | 119.39 | 119.21 | 119.30 | 119.30 | -0.19% | 2,325,842 |
| Sep 24, 2025 | 119.65 | 119.66 | 119.52 | 119.53 | 119.53 | -0.18% | 2,221,822 |
| Sep 23, 2025 | 119.67 | 119.75 | 119.58 | 119.74 | 119.74 | 0.14% | 2,705,948 |
| Sep 22, 2025 | 119.71 | 119.73 | 119.56 | 119.57 | 119.57 | -0.09% | 1,730,868 |
| Sep 19, 2025 | 119.69 | 119.74 | 119.60 | 119.68 | 119.68 | -0.01% | 1,665,137 |
| Sep 18, 2025 | 119.67 | 119.79 | 119.58 | 119.69 | 119.69 | -0.13% | 1,952,300 |
| Sep 17, 2025 | 120.10 | 120.30 | 119.78 | 119.85 | 119.85 | -0.17% | 3,631,900 |
| Sep 16, 2025 | 120.01 | 120.12 | 119.99 | 120.06 | 120.06 | 0.08% | 1,893,521 |
| Sep 15, 2025 | 120.01 | 120.03 | 119.96 | 119.97 | 119.97 | 0.11% | 1,124,000 |
| Sep 12, 2025 | 119.92 | 119.92 | 119.76 | 119.84 | 119.84 | -0.14% | 1,852,400 |
| Sep 11, 2025 | 120.10 | 120.25 | 120.00 | 120.01 | 120.01 | 0.03% | 2,054,023 |
| Sep 10, 2025 | 120.05 | 120.09 | 119.97 | 119.98 | 119.98 | 0.08% | 1,110,100 |
| Sep 9, 2025 | 120.08 | 120.17 | 119.84 | 119.89 | 119.89 | -0.16% | 1,665,323 |
| Sep 8, 2025 | 120.10 | 120.12 | 119.98 | 120.08 | 120.08 | 0.14% | 2,039,523 |
| Sep 5, 2025 | 120.11 | 120.17 | 119.91 | 119.91 | 119.91 | 0.26% | 2,540,224 |
| Sep 4, 2025 | 119.50 | 119.61 | 119.44 | 119.60 | 119.60 | 0.22% | 1,710,034 |
| Sep 3, 2025 | 119.12 | 119.44 | 119.11 | 119.34 | 119.34 | 0.17% | 1,589,000 |
Page 1 of 136