Get the Stockscreener App
117.44
0.26%
0.30
Pre-market:
117.50
0.06
+0.05%
Ishares 3 7 Year Treasury Bond Etf Stock (IEI) Price History
The historical daily chart and data for Ishares 3 7 Year Treasury Bond Etf stock (IEI), show that the latest closing stock price as of May 26, 2026, is $117.44.
- Ishares 3 7 Year Treasury Bond Etf all-time high stock price is $134.11, occurred on August 04, 2020.
- The lowest Ishares 3 7 Year Treasury Bond Etf stock price recorded was $111.45 on October 19, 2023. Since then, Ishares 3 7 Year Treasury Bond Etf's stock price has risen over 5.38% to $117.44 now.
- The 52-week high stock price for IEI is $120.78, representing a 2.84% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for IEI is $116.51, indicating a -0.79% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Ishares 3 7 Year Treasury Bond Etf (IEI) stock in the beginning of 2025 was $128.13. The stock closed the year at $114.89, a loss of over -10.33% for the year.
The table below shows more information about IEI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $117.5 | $117.3 | $0.175 | 1,136,870.0 | +0.26% |
| May 22, 2026 | $117.3 | $116.9 | $0.34 | 1,577,129.0 | -0.02% |
| May 21, 2026 | $117.2 | $116.8 | $0.4001 | 2,285,272.0 | +0.02% |
| May 20, 2026 | $117.2 | $116.7 | $0.515 | 2,614,926.0 | +0.40% |
| May 19, 2026 | $116.8 | $116.5 | $0.2809 | 1,323,744.0 | -0.23% |
| May 18, 2026 | $117.2 | $116.8 | $0.33 | 2,870,524.0 | -0.01% |
| May 15, 2026 | $117.1 | $116.9 | $0.19 | 1,240,931.0 | -0.43% |
| May 14, 2026 | $117.7 | $117.5 | $0.2875 | 623,551.0 | -0.10% |
| May 13, 2026 | $117.6 | $117.4 | $0.215 | 1,337,957.0 | +0.04% |
| May 12, 2026 | $117.6 | $117.5 | $0.08 | 800,221.0 | -0.23% |
| May 11, 2026 | $118.0 | $117.8 | $0.22 | 733,464.0 | -0.21% |
| May 08, 2026 | $118.2 | $118.0 | $0.13 | 703,884.0 | +0.15% |
| May 07, 2026 | $118.3 | $117.8 | $0.4455 | 1,096,656.0 | -0.16% |
| May 06, 2026 | $118.1 | $118.0 | $0.125 | 903,315.0 | +0.31% |
| May 05, 2026 | $117.8 | $117.7 | $0.13 | 833,474.0 | +0.05% |
| May 04, 2026 | $117.8 | $117.5 | $0.33 | 1,098,771.0 | -0.23% |
| May 01, 2026 | $118.2 | $117.8 | $0.3251 | 961,708.0 | -0.27% |
| Apr 30, 2026 | $118.3 | $118.2 | $0.145 | 870,969.0 | +0.16% |
| Apr 29, 2026 | $118.2 | $117.9 | $0.32 | 1,044,929.0 | -0.34% |
| Apr 28, 2026 | $118.5 | $118.4 | $0.115 | 1,551,989.0 | -0.11% |
Ishares 3 7 Year Treasury Bond Etf Stock (IEI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares 3 7 Year Treasury Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares 3 7 Year Treasury Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares 3 7 Year Treasury Bond Etf Stock (IEI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $118.3 | $116.5 | $1.76 | 23,279,267.0 | -0.67% |
| Apr, 2026 | $119.1 | $117.9 | $1.20 | 27,577,927.0 | -0.31% |
| Mar, 2026 | $120.1 | $117.7 | $2.49 | 78,515,056.0 | -1.76% |
| Feb, 2026 | $120.8 | $118.7 | $2.05 | 34,581,121.0 | +1.15% |
| Jan, 2026 | $119.6 | $118.9 | $0.745 | 32,253,694.0 | +0.00% |
Ishares 3 7 Year Treasury Bond Etf Stock (IEI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $119.9 | $119.0 | $0.9101 | 42,101,673.0 | -0.58% |
| Nov, 2025 | $120.4 | $119.1 | $1.33 | 35,548,679.0 | +0.43% |
| Oct, 2025 | $120.4 | $119.2 | $1.25 | 46,599,484.0 | +0.20% |
| Sep, 2025 | $120.3 | $119.0 | $1.26 | 41,300,769.0 | -0.15% |
| Aug, 2025 | $119.7 | $118.6 | $1.10 | 38,463,915.0 | +1.17% |
| Jul, 2025 | $118.7 | $117.6 | $1.12 | 33,622,740.0 | -0.65% |
| Jun, 2025 | $119.1 | $117.1 | $2.05 | 34,217,250.0 | +0.76% |
| May, 2025 | $119.2 | $116.9 | $2.30 | 42,396,649.0 | -1.01% |
| Apr, 2025 | $119.9 | $116.6 | $3.28 | 61,892,679.0 | +1.06% |
| Mar, 2025 | $118.3 | $117.0 | $1.33 | 41,610,304.0 | +0.29% |
| Feb, 2025 | $117.8 | $115.2 | $2.63 | 23,943,960.0 | +1.43% |
| Jan, 2025 | $116.3 | $114.5 | $1.80 | 32,137,321.0 | +0.50% |
Ishares 3 7 Year Treasury Bond Etf Stock (IEI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.3 | $114.9 | $2.38 | 26,327,528.0 | -1.36% |
| Nov, 2024 | $117.2 | $115.5 | $1.67 | 28,096,629.0 | +0.32% |
| Oct, 2024 | $119.8 | $116.5 | $3.33 | 29,229,919.0 | -2.38% |
| Sep, 2024 | $120.3 | $118.7 | $1.67 | 39,799,411.0 | +0.75% |
| Aug, 2024 | $119.7 | $117.5 | $2.25 | 33,574,909.0 | +0.89% |
| Jul, 2024 | $117.7 | $114.6 | $3.03 | 26,130,589.0 | +1.91% |
| Jun, 2024 | $116.0 | $114.4 | $1.59 | 18,267,006.0 | +0.68% |
| May, 2024 | $115.2 | $113.2 | $2.08 | 27,650,995.0 | +1.05% |
| Apr, 2024 | $115.4 | $113.3 | $2.10 | 36,778,291.0 | -1.99% |
| Mar, 2024 | $116.5 | $114.9 | $1.58 | 29,221,934.0 | +0.19% |
| Feb, 2024 | $117.8 | $115.0 | $2.75 | 39,898,401.0 | -1.62% |
| Jan, 2024 | $117.6 | $116.1 | $1.47 | 44,363,936.0 | +0.31% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):