IEI
NASDAQPre-MarketiShares 3-7 Year Treasury Bond ETF
$119.66
$0.00 (-0.00%)
As of 12:19 PM
Open
$119.57
High
$119.67
Low
$119.51
Prev Close
$119.66
52W High
$120.44
52W Low
$114.51
Volume
2.98M
Mkt Cap
$17.66B
iShares 3-7 Year Treasury Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $119.57 | $119.67 | $119.56 | $119.66 | 2.98M |
| 12/16/2025 | $119.46 | $119.69 | $119.45 | $119.66 | 1.77M |
| 12/15/2025 | $119.52 | $119.60 | $119.41 | $119.45 | 1.24M |
| 12/12/2025 | $119.32 | $119.41 | $119.30 | $119.36 | 3.18M |
| 12/11/2025 | $119.62 | $119.66 | $119.44 | $119.47 | 3.26M |
| 12/10/2025 | $119.07 | $119.45 | $119.06 | $119.43 | 4.62M |
| 12/9/2025 | $119.34 | $119.35 | $119.11 | $119.11 | 2.53M |
| 12/8/2025 | $119.35 | $119.36 | $119.11 | $119.24 | 2.24M |
| 12/5/2025 | $119.60 | $119.60 | $119.39 | $119.42 | 2.26M |
| 12/4/2025 | $119.67 | $119.67 | $119.53 | $119.59 | 1.74M |
| 12/3/2025 | $119.80 | $119.85 | $119.69 | $119.80 | 1.80M |
| 12/2/2025 | $119.59 | $119.68 | $119.54 | $119.66 | 1.33M |
| 12/1/2025 | $119.65 | $119.70 | $119.54 | $119.56 | 2.97M |
| 11/28/2025 | $120.37 | $120.39 | $120.20 | $120.26 | 1.05M |
| 11/26/2025 | $120.28 | $120.37 | $120.17 | $120.37 | 1.25M |
| 11/25/2025 | $120.20 | $120.44 | $120.20 | $120.35 | 2.59M |
| 11/24/2025 | $120.12 | $120.17 | $120.02 | $120.14 | 2.49M |
| 11/21/2025 | $120.08 | $120.14 | $119.92 | $120.08 | 2.33M |
| 11/20/2025 | $119.70 | $119.89 | $119.65 | $119.82 | 2.02M |
| 11/19/2025 | $119.75 | $119.78 | $119.55 | $119.62 | 1.88M |
| 11/18/2025 | $119.75 | $119.82 | $119.54 | $119.65 | 1.98M |
| 11/17/2025 | $119.48 | $119.53 | $119.44 | $119.47 | 2.78M |
| 11/14/2025 | $119.74 | $119.78 | $119.39 | $119.42 | 1.81M |
| 11/13/2025 | $119.50 | $119.62 | $119.48 | $119.50 | 2.01M |
| 11/12/2025 | $119.67 | $119.77 | $119.65 | $119.70 | 1.28M |
| 11/11/2025 | $119.67 | $119.75 | $119.63 | $119.72 | 934,000 |
| 11/10/2025 | $119.48 | $119.56 | $119.44 | $119.45 | 2.70M |
| 11/7/2025 | $119.51 | $119.75 | $119.50 | $119.60 | 1.49M |
| 11/6/2025 | $119.44 | $119.60 | $119.42 | $119.53 | 1.52M |
| 11/5/2025 | $119.36 | $119.37 | $119.10 | $119.13 | 2.05M |
| 11/4/2025 | $119.44 | $119.50 | $119.41 | $119.46 | 1.35M |
| 11/3/2025 | $119.30 | $119.43 | $119.28 | $119.35 | 2.18M |
| 10/31/2025 | $119.73 | $119.80 | $119.68 | $119.75 | 1.84M |
| 10/30/2025 | $119.53 | $119.75 | $119.52 | $119.65 | 2.83M |
| 10/29/2025 | $120.18 | $120.18 | $119.65 | $119.69 | 2.24M |
| 10/28/2025 | $120.10 | $120.23 | $120.08 | $120.19 | 2.22M |
| 10/27/2025 | $120.08 | $120.16 | $119.98 | $120.13 | 1.73M |
| 10/24/2025 | $120.25 | $120.27 | $120.11 | $120.20 | 1.83M |
| 10/23/2025 | $120.24 | $120.28 | $120.10 | $120.12 | 1.31M |
| 10/22/2025 | $120.32 | $120.42 | $120.26 | $120.38 | 2.12M |
| 10/21/2025 | $120.37 | $120.42 | $120.31 | $120.36 | 1.62M |
| 10/20/2025 | $120.21 | $120.25 | $120.15 | $120.25 | 1.62M |
| 10/17/2025 | $120.27 | $120.28 | $120.11 | $120.18 | 2.31M |
| 10/16/2025 | $119.91 | $120.37 | $119.89 | $120.35 | 3.29M |
| 10/15/2025 | $120.01 | $120.09 | $119.89 | $119.96 | 2.06M |
| 10/14/2025 | $119.93 | $120.09 | $119.88 | $120.06 | 2.36M |
| 10/13/2025 | $119.79 | $119.89 | $119.73 | $119.89 | 818,900 |
| 10/10/2025 | $119.55 | $119.85 | $119.48 | $119.78 | 3.34M |
| 10/9/2025 | $119.31 | $119.33 | $119.25 | $119.29 | 1.74M |
| 10/8/2025 | $119.49 | $119.50 | $119.31 | $119.33 | 1.24M |
| 10/7/2025 | $119.27 | $119.47 | $119.24 | $119.38 | 1.88M |
| 10/6/2025 | $119.21 | $119.33 | $119.17 | $119.19 | 1.66M |
| 10/3/2025 | $119.51 | $119.59 | $119.33 | $119.35 | 1.54M |
| 10/2/2025 | $119.38 | $119.55 | $119.36 | $119.52 | 1.85M |
| 10/1/2025 | $119.53 | $119.56 | $119.34 | $119.47 | 3.06M |
| 9/30/2025 | $119.57 | $119.70 | $119.49 | $119.51 | 2.98M |
| 9/29/2025 | $119.39 | $119.52 | $119.38 | $119.47 | 945,600 |
| 9/26/2025 | $119.29 | $119.42 | $119.26 | $119.32 | 1.58M |
| 9/25/2025 | $119.35 | $119.39 | $119.21 | $119.30 | 2.33M |
| 9/24/2025 | $119.65 | $119.66 | $119.52 | $119.53 | 2.22M |
| 9/23/2025 | $119.67 | $119.75 | $119.58 | $119.74 | 2.71M |
| 9/22/2025 | $119.71 | $119.73 | $119.56 | $119.57 | 1.73M |
| 9/19/2025 | $119.69 | $119.74 | $119.60 | $119.68 | 1.67M |