iShares 3-7 Year Treasury Bond ETF IEI
113.80 USD -0.05 (-0.04%)
Regular-session close
113.87 +0.07 +0.06%
After hours · Nov 13, 4:46 PM ET
113.76 Day range 114.01
113.17 52-week range 120.72
- YTD
- -4.65%
- 1 year
- -4.77%
IEI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 113.79 | 114.00 | 113.75 | 113.80 | -0.05 | -0.04% | 2,348,779 |
| Nov 12, 2026 | 114.30 | 114.30 | 113.85 | 113.85 | -0.54 | -0.47% | 3,811,700 |
| Nov 11, 2026 | 114.41 | 114.41 | 114.30 | 114.39 | -0.17 | -0.15% | 1,921,600 |
| Nov 10, 2026 | 114.63 | 114.64 | 114.39 | 114.56 | -0.67 | -0.58% | 1,342,700 |
| Nov 9, 2026 | 115.41 | 115.41 | 115.14 | 115.23 | -0.06 | -0.05% | 1,310,900 |
| Nov 6, 2026 | 115.27 | 115.56 | 115.15 | 115.29 | -0.16 | -0.14% | 1,776,600 |
| Nov 5, 2026 | 114.90 | 115.60 | 114.89 | 115.45 | +0.36 | +0.31% | 3,414,700 |
| Nov 4, 2026 | 114.91 | 115.11 | 114.72 | 115.09 | +0.34 | +0.30% | 2,244,900 |
| Nov 3, 2026 | 114.89 | 114.90 | 114.67 | 114.75 | -0.23 | -0.20% | 2,201,400 |
| Nov 2, 2026 | 114.95 | 115.09 | 114.57 | 114.98 | -0.35 | -0.30% | 1,630,200 |
| Oct 30, 2026 | 115.19 | 115.38 | 115.05 | 115.33 | +0.47 | +0.41% | 3,242,700 |
| Oct 29, 2026 | 114.73 | 114.97 | 114.73 | 114.86 | +0.35 | +0.31% | 1,777,800 |
| Oct 28, 2026 | 114.57 | 114.69 | 114.32 | 114.51 | -0.10 | -0.09% | 1,426,300 |
| Oct 27, 2026 | 114.57 | 114.68 | 114.53 | 114.61 | -0.04 | -0.03% | 1,183,600 |
| Oct 26, 2026 | 114.68 | 114.78 | 114.60 | 114.65 | -0.02 | -0.02% | 1,560,000 |
| Oct 23, 2026 | 114.80 | 114.82 | 114.62 | 114.67 | -0.12 | -0.10% | 1,176,900 |
| Oct 22, 2026 | 114.41 | 114.95 | 114.33 | 114.79 | +0.82 | +0.72% | 2,078,200 |
| Oct 21, 2026 | 114.14 | 114.20 | 113.82 | 113.97 | -0.05 | -0.04% | 1,173,700 |
| Oct 20, 2026 | 114.08 | 114.26 | 113.93 | 114.02 | +0.02 | +0.02% | 1,392,500 |
| Oct 19, 2026 | 114.13 | 114.20 | 113.92 | 114.00 | -0.24 | -0.21% | 1,402,400 |
| Oct 16, 2026 | 113.99 | 114.30 | 113.95 | 114.24 | +0.15 | +0.13% | 2,101,400 |
| Oct 15, 2026 | 114.30 | 114.42 | 114.00 | 114.09 | +0.47 | +0.41% | 2,387,100 |
| Oct 14, 2026 | 113.06 | 113.70 | 113.03 | 113.62 | +0.05 | +0.04% | 1,654,400 |
| Oct 13, 2026 | 113.62 | 113.63 | 113.47 | 113.57 | +0.09 | +0.08% | 2,469,900 |
| Oct 12, 2026 | 113.41 | 113.51 | 113.41 | 113.48 | -0.01 | -0.01% | 714,300 |
| Oct 9, 2026 | 113.45 | 113.52 | 113.34 | 113.49 | -0.08 | -0.07% | 1,400,100 |
| Oct 8, 2026 | 113.29 | 113.63 | 113.17 | 113.57 | +0.19 | +0.17% | 3,963,400 |
| Oct 7, 2026 | 113.05 | 113.46 | 113.04 | 113.38 | +0.05 | +0.04% | 3,729,000 |
| Oct 6, 2026 | 113.31 | 113.45 | 113.25 | 113.33 | +0.16 | +0.14% | 3,703,500 |
| Oct 5, 2026 | 113.17 | 113.25 | 113.00 | 113.17 | 0.00 | 0.00% | 3,701,000 |
| Oct 2, 2026 | 113.62 | 113.64 | 113.10 | 113.17 | -0.23 | -0.20% | 6,305,500 |
| Oct 1, 2026 | 112.98 | 113.58 | 112.88 | 113.40 | -0.04 | -0.04% | 5,765,400 |
| Sep 30, 2026 | 113.65 | 113.66 | 113.32 | 113.44 | -0.05 | -0.04% | 7,309,500 |
| Sep 29, 2026 | 113.41 | 113.52 | 113.25 | 113.49 | +0.05 | +0.04% | 6,084,300 |
| Sep 28, 2026 | 113.44 | 113.59 | 113.27 | 113.44 | -0.37 | -0.33% | 5,127,400 |
| Sep 25, 2026 | 113.61 | 113.85 | 113.46 | 113.81 | +0.36 | +0.32% | 2,922,000 |
| Sep 24, 2026 | 113.85 | 113.87 | 113.45 | 113.45 | -0.25 | -0.22% | 3,118,800 |
| Sep 23, 2026 | 114.31 | 114.33 | 113.52 | 113.70 | -0.78 | -0.68% | 3,353,800 |
| Sep 22, 2026 | 114.50 | 114.55 | 114.33 | 114.48 | +0.02 | +0.02% | 2,941,000 |
| Sep 21, 2026 | 114.47 | 114.50 | 114.38 | 114.46 | +0.22 | +0.19% | 2,151,900 |
| Sep 18, 2026 | 114.33 | 114.35 | 114.23 | 114.24 | -0.37 | -0.32% | 1,160,700 |
| Sep 17, 2026 | 114.59 | 114.62 | 114.50 | 114.61 | +0.39 | +0.34% | 2,630,100 |
| Sep 16, 2026 | 114.54 | 114.76 | 114.21 | 114.22 | -0.15 | -0.13% | 2,189,900 |
| Sep 15, 2026 | 114.41 | 114.48 | 114.35 | 114.37 | -0.08 | -0.07% | 2,312,800 |
| Sep 14, 2026 | 114.47 | 114.74 | 114.33 | 114.45 | -0.10 | -0.09% | 2,214,500 |
| Sep 11, 2026 | 114.83 | 114.89 | 114.52 | 114.55 | -0.20 | -0.17% | 1,656,700 |
| Sep 10, 2026 | 114.96 | 114.98 | 114.71 | 114.75 | -0.62 | -0.54% | 1,617,200 |
| Sep 9, 2026 | 115.51 | 115.56 | 115.33 | 115.37 | -0.20 | -0.17% | 1,271,900 |
| Sep 8, 2026 | 115.68 | 115.68 | 115.50 | 115.57 | -0.09 | -0.08% | 2,062,300 |
| Sep 4, 2026 | 115.67 | 115.76 | 115.63 | 115.66 | -0.05 | -0.04% | 864,100 |
| Sep 3, 2026 | 115.87 | 115.87 | 115.71 | 115.71 | +0.08 | +0.07% | 1,244,900 |
| Sep 2, 2026 | 115.59 | 115.63 | 115.50 | 115.63 | +0.10 | +0.09% | 1,309,400 |
| Sep 1, 2026 | 115.62 | 115.76 | 115.50 | 115.53 | -0.64 | -0.55% | 2,921,500 |
| Aug 31, 2026 | 116.17 | 116.19 | 116.09 | 116.17 | -0.02 | -0.02% | 856,900 |
| Aug 28, 2026 | 116.61 | 116.75 | 116.18 | 116.19 | -0.41 | -0.35% | 1,350,000 |
| Aug 27, 2026 | 116.70 | 116.74 | 116.57 | 116.60 | -0.10 | -0.09% | 831,600 |
| Aug 26, 2026 | 116.70 | 116.72 | 116.61 | 116.70 | -0.16 | -0.14% | 1,242,400 |
| Aug 25, 2026 | 116.71 | 116.87 | 116.69 | 116.86 | +0.36 | +0.31% | 1,659,600 |
| Aug 24, 2026 | 116.44 | 116.57 | 116.44 | 116.50 | +0.09 | +0.08% | 596,100 |
| Aug 21, 2026 | 116.52 | 116.52 | 116.37 | 116.41 | -0.14 | -0.12% | 912,000 |
| Aug 20, 2026 | 116.50 | 116.61 | 116.46 | 116.55 | -0.20 | -0.17% | 1,497,100 |
| Aug 19, 2026 | 116.78 | 116.78 | 116.55 | 116.75 | +0.17 | +0.15% | 903,300 |
| Aug 18, 2026 | 116.46 | 116.62 | 116.42 | 116.58 | +0.06 | +0.05% | 1,151,800 |
| Aug 17, 2026 | 116.57 | 116.64 | 116.50 | 116.52 | -0.07 | -0.06% | 1,156,400 |
| Aug 14, 2026 | 116.81 | 116.84 | 116.57 | 116.59 | -0.18 | -0.15% | 751,400 |
65 days, newest first. Daily bars as drawn on the IEI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.