NasdaqGM - Nasdaq Real Time Price
USD
iShares 3-7 Year Treasury Bond ETF (IEI)
115.33
+0.47
(+0.41%)
At close: October 30 at 4:00:01 PM EDT
115.25
-0.08
(-0.07%)
After hours: October 30 at 7:23:06 PM EDT
Trade IEI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
114.73
114.97
114.73
114.86
114.86
1,777,800
Oct 28, 2026
114.57
114.69
114.32
114.51
114.51
1,426,300
Oct 27, 2026
114.57
114.68
114.53
114.61
114.61
1,183,600
Oct 26, 2026
114.68
114.78
114.60
114.65
114.65
1,560,000
Oct 23, 2026
114.80
114.82
114.62
114.67
114.67
1,176,900
Oct 22, 2026
114.41
114.95
114.33
114.79
114.79
2,078,200
Oct 21, 2026
114.14
114.20
113.82
113.97
113.97
1,173,700
Oct 20, 2026
114.08
114.26
113.93
114.02
114.02
1,392,500
Oct 19, 2026
114.13
114.20
113.92
114.00
114.00
1,402,400
Oct 16, 2026
113.99
114.30
113.95
114.24
114.24
2,101,400
Oct 15, 2026
114.30
114.42
114.00
114.09
114.09
2,387,100
Oct 14, 2026
113.06
113.70
113.03
113.62
113.62
1,654,400
Oct 13, 2026
113.62
113.63
113.47
113.57
113.57
2,469,900
Oct 12, 2026
113.41
113.51
113.41
113.48
113.48
714,300
Oct 9, 2026
113.45
113.52
113.34
113.49
113.49
1,400,100
Oct 8, 2026
113.29
113.63
113.17
113.57
113.57
3,963,400
Oct 7, 2026
113.05
113.46
113.04
113.38
113.38
3,729,000
Oct 6, 2026
113.31
113.45
113.25
113.33
113.33
3,703,500
Oct 5, 2026
113.17
113.25
113.00
113.17
113.17
3,701,000
Oct 2, 2026
113.62
113.64
113.10
113.17
113.17
6,305,500
Oct 1, 2026
0.368
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
112.98
113.58
112.88
113.40
113.40
5,765,400
Sep 30, 2026
113.65
113.66
113.32
113.44
113.07
7,309,500
Sep 29, 2026
113.41
113.52
113.25
113.49
113.12
6,084,300
Sep 28, 2026
113.44
113.59
113.27
113.44
113.07
5,127,400
Sep 25, 2026
113.61
113.85
113.46
113.81
113.44
2,922,000
Sep 24, 2026
113.85
113.87
113.45
113.45
113.08
3,118,800
Sep 23, 2026
114.31
114.33
113.52
113.70
113.33
3,353,800
Sep 22, 2026
114.50
114.55
114.33
114.48
114.11
2,941,000
Sep 21, 2026
114.47
114.50
114.38
114.46
114.09
2,151,900
Sep 18, 2026
114.33
114.35
114.23
114.24
113.87
1,160,700
Sep 17, 2026
114.59
114.62
114.50
114.61
114.24
2,630,100
Sep 16, 2026
114.54
114.76
114.21
114.22
113.85
2,189,900
Sep 15, 2026
114.41
114.48
114.35
114.37
114.00
2,312,800
Sep 14, 2026
114.47
114.74
114.33
114.45
114.08
2,214,500
Sep 11, 2026
114.83
114.89
114.52
114.55
114.18
1,656,700
Sep 10, 2026
114.96
114.98
114.71
114.75
114.38
1,617,200
Sep 9, 2026
115.51
115.56
115.33
115.37
115.00
1,271,900
Sep 8, 2026
115.68
115.68
115.50
115.57
115.20
2,062,300
Sep 4, 2026
115.67
115.76
115.63
115.66
115.28
864,100
Sep 3, 2026
115.87
115.87
115.71
115.71
115.33
1,244,900
Sep 2, 2026
115.59
115.63
115.50
115.63
115.25
1,309,400
Sep 1, 2026
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
115.62
115.76
115.50
115.53
115.16
2,921,500
Aug 31, 2026
116.17
116.19
116.09
116.17
115.42
856,900
Aug 28, 2026
116.61
116.75
116.18
116.19
115.44
1,350,000
Aug 27, 2026
116.70
116.74
116.57
116.60
115.85
831,600
Aug 26, 2026
116.70
116.72
116.61
116.70
115.95
1,242,400
Aug 25, 2026
116.71
116.87
116.69
116.86
116.11
1,659,600
Aug 24, 2026
116.44
116.57
116.44
116.50
115.75
596,100
Aug 21, 2026
116.52
116.52
116.37
116.41
115.66
912,000
Aug 20, 2026
116.50
116.61
116.46
116.55
115.80
1,497,100
Aug 19, 2026
116.78
116.78
116.55
116.75
116.00
903,300
Aug 18, 2026
116.46
116.62
116.42
116.58
115.83
1,151,800
Aug 17, 2026
116.57
116.64
116.50
116.52
115.77
1,156,400
Aug 14, 2026
116.81
116.84
116.57
116.59
115.84
751,400
Aug 13, 2026
116.77
116.91
116.73
116.77
116.02
1,032,600
Aug 12, 2026
116.61
116.63
116.44
116.46
115.71
815,000
Aug 11, 2026
116.42
116.48
116.34
116.35
115.60
1,246,700
Aug 10, 2026
116.38
116.40
116.25
116.25
115.50
735,100
Aug 7, 2026
116.65
116.68
116.47
116.55
115.80
1,065,000
Aug 6, 2026
116.49
116.50
116.28
116.33
115.58
1,242,300
Aug 5, 2026
116.50
116.64
116.45
116.61
115.86
2,697,800
Aug 4, 2026
116.52
116.60
116.47
116.56
115.81
1,533,500
Aug 3, 2026
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
116.21
116.25
116.13
116.22
115.47
2,604,700
Jul 31, 2026
116.44
116.48
116.29
116.48
115.35
1,304,200
Jul 30, 2026
116.68
116.74
116.57
116.64
115.51
822,900
Jul 29, 2026
116.57
116.79
116.41
116.57
115.44
1,833,100
Jul 28, 2026
116.59
116.80
116.59
116.68
115.55
988,800
Jul 27, 2026
116.42
116.55
116.39
116.46
115.33
734,500
Jul 24, 2026
116.28
116.46
116.25
116.33
115.21
4,019,800
Jul 23, 2026
116.14
116.20
116.07
116.16
115.04
859,100
Jul 22, 2026
116.54
116.54
116.35
116.36
115.24
835,800
Jul 21, 2026
116.66
116.66
116.52
116.55
115.42
705,200
Jul 20, 2026
116.89
116.91
116.67
116.76
115.63
1,202,700
Jul 17, 2026
117.13
117.23
116.96
116.98
115.85
984,800
Jul 16, 2026
116.85
116.95
116.81
116.95
115.82
794,000
Jul 15, 2026
116.86
117.06
116.86
116.98
115.85
2,224,400
Jul 14, 2026
116.79
116.91
116.64
116.74
115.61
1,203,300
Jul 13, 2026
116.66
116.67
116.43
116.45
115.33
1,419,900
Jul 10, 2026
116.84
116.89
116.72
116.77
115.64
1,345,800
Jul 9, 2026
116.76
116.95
116.75
116.84
115.71
935,600
Jul 8, 2026
116.67
116.71
116.53
116.68
115.55
1,038,500
Jul 7, 2026
117.05
117.06
116.82
116.84
115.71
983,400
Jul 6, 2026
117.13
117.20
117.06
117.20
116.07
900,800
Jul 2, 2026
117.07
117.19
117.01
117.11
115.98
957,400
Jul 1, 2026
0.363
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
117.01
117.11
116.93
116.95
115.82
1,092,000
Jun 30, 2026
117.66
117.68
117.44
117.45
115.96
1,442,100
Jun 29, 2026
117.75
117.80
117.68
117.78
116.28
1,226,700
Jun 26, 2026
117.67
117.85
117.67
117.81
116.31
896,500
Jun 25, 2026
117.63
117.73
117.55
117.57
116.07
537,600
Jun 24, 2026
117.34
117.52
117.34
117.47
115.98
1,666,200
Jun 23, 2026
117.10
117.16
117.03
117.07
115.58
1,738,500
Jun 22, 2026
117.00
117.04
116.90
116.92
115.43
1,151,200
Jun 18, 2026
117.21
117.38
117.17
117.19
115.70
1,501,600
Jun 17, 2026
117.48
117.50
116.88
116.90
115.41
1,675,200
Jun 16, 2026
117.39
117.58
117.37
117.49
116.00
726,000
Jun 15, 2026
117.43
117.49
117.32
117.34
115.85
619,300
Jun 12, 2026
117.21
117.30
117.10
117.21
115.72
1,312,000
Jun 11, 2026
116.91
117.38
116.87
117.35
115.86
1,738,000
Jun 10, 2026
116.96
116.99
116.78
116.85
115.36
848,600
Jun 9, 2026
116.85
116.97
116.78
116.89
115.40
1,240,100
Jun 8, 2026
116.89
116.93
116.70
116.71
115.23
1,534,000
Jun 5, 2026
116.81
116.84
116.67
116.73
115.25
1,864,900
Jun 4, 2026
117.26
117.31
117.16
117.18
115.69
783,500
Jun 3, 2026
117.03
117.13
116.97
117.07
115.58
841,100
Jun 2, 2026
117.30
117.31
117.17
117.22
115.73
1,070,800
Jun 1, 2026
0.369
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
117.02
117.24
116.93
117.23
115.74
997,000
May 29, 2026
117.72
117.82
117.65
117.74
115.88
1,319,900
May 28, 2026
117.49
117.74
117.44
117.61
115.75
1,260,200
May 27, 2026
117.48
117.60
117.45
117.48
115.62
1,107,400
May 26, 2026
117.46
117.48
117.30
117.44
115.58
1,136,900
May 22, 2026
117.26
117.28
116.94
117.14
115.29
1,577,100
May 21, 2026
116.91
117.19
116.79
117.16
115.31
2,286,200
May 20, 2026
116.71
117.22
116.70
117.14
115.29
2,614,900
May 19, 2026
116.71
116.79
116.51
116.67
114.82
1,323,700
May 18, 2026
117.05
117.15
116.82
116.94
115.09
2,870,700
May 15, 2026
117.08
117.10
116.91
116.95
115.10
1,246,300
May 14, 2026
117.72
117.74
117.45
117.46
115.60
623,600
May 13, 2026
117.51
117.60
117.39
117.58
115.72
1,338,000
May 12, 2026
117.60
117.60
117.52
117.53
115.67
800,200
May 11, 2026
117.97
117.99
117.77
117.80
115.94
733,500
May 8, 2026
118.13
118.16
118.03
118.05
116.18
703,900
May 7, 2026
118.27
118.27
117.82
117.87
116.01
1,096,700
May 6, 2026
118.04
118.12
118.00
118.06
116.19
903,300
May 5, 2026
117.72
117.81
117.68
117.70
115.84
833,500
May 4, 2026
117.77
117.78
117.45
117.64
115.78
1,098,800
May 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
117.88
118.15
117.83
117.91
116.05
961,700
Apr 30, 2026
118.26
118.30
118.16
118.23
116.01
871,000
Apr 29, 2026
118.24
118.24
117.92
118.04
115.82
1,044,900
Apr 28, 2026
118.42
118.47
118.36
118.44
116.21
1,552,000
Apr 27, 2026
118.60
118.67
118.50
118.57
116.34
591,900
Apr 24, 2026
118.45
118.73
118.40
118.69
116.46
793,900
Apr 23, 2026
118.65
118.69
118.35
118.49
116.26
1,117,200
Apr 22, 2026
118.74
118.76
118.60
118.63
116.40
649,700
Apr 21, 2026
118.77
118.82
118.53
118.53
116.30
1,194,200
Apr 20, 2026
118.98
119.01
118.84
118.92
116.68
889,700
Apr 17, 2026
118.97
119.12
118.93
119.02
116.78
1,213,700
Apr 16, 2026
118.74
118.75
118.56
118.57
116.34
1,156,200
Apr 15, 2026
118.75
118.75
118.59
118.67
116.44
852,300
Apr 14, 2026
118.55
118.82
118.51
118.82
116.58
1,087,600
Apr 13, 2026
118.41
118.58
118.33
118.57
116.34
1,210,900
Apr 10, 2026
118.52
118.54
118.37
118.42
116.19
1,129,500
Apr 9, 2026
118.46
118.68
118.35
118.51
116.28
884,400
Apr 8, 2026
118.70
118.71
118.43
118.49
116.26
2,302,100
Apr 7, 2026
118.13
118.36
117.92
118.29
116.06
1,551,200
Apr 6, 2026
118.07
118.20
118.00
118.07
115.85
1,499,800
Apr 2, 2026
118.17
118.43
118.16
118.29
116.06
2,805,800
Apr 1, 2026
0.361
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
118.19
118.35
118.13
118.14
115.92
3,196,200
Mar 31, 2026
118.69
118.80
118.55
118.60
116.01
3,898,500
Mar 30, 2026
118.37
118.53
118.33
118.43
115.85
4,371,400
Mar 27, 2026
117.66
118.01
117.65
117.96
115.39
3,357,200
Mar 26, 2026
118.09
118.18
117.71
117.74
115.17
2,778,100
Mar 25, 2026
118.35
118.44
118.22
118.38
115.80
3,282,400
Mar 24, 2026
118.00
118.23
117.83
118.01
115.44
4,736,400
Mar 23, 2026
118.15
118.54
118.08
118.36
115.78
7,691,100
Mar 20, 2026
118.32
118.34
117.99
118.08
115.51
5,392,200
Mar 19, 2026
118.44
118.83
118.41
118.72
116.13
4,893,800
Mar 18, 2026
119.05
119.11
118.75
118.75
116.16
2,901,600
Mar 17, 2026
119.19
119.28
119.17
119.17
116.57
2,191,100
Mar 16, 2026
119.05
119.11
118.94
119.09
116.49
3,122,200
Mar 13, 2026
118.92
118.98
118.69
118.75
116.16
3,052,600
Mar 12, 2026
118.95
119.03
118.62
118.72
116.13
3,384,500
Mar 11, 2026
119.27
119.31
119.07
119.10
116.50
2,388,300
Mar 10, 2026
119.60
119.65
119.36
119.38
116.78
1,692,100
Mar 9, 2026
119.33
119.64
119.22
119.60
116.99
3,441,500
Mar 6, 2026
119.19
119.64
119.19
119.41
116.81
3,297,500
Mar 5, 2026
119.34
119.45
119.28
119.40
116.80
2,221,100
Mar 4, 2026
119.79
119.80
119.60
119.60
116.99
3,830,700
Mar 3, 2026
119.52
119.91
119.49
119.82
117.21
3,770,000
Mar 2, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
120.14
120.14
119.77
119.88
117.27
2,836,900
Feb 27, 2026
120.65
120.78
120.61
120.72
117.76
2,286,200
Feb 26, 2026
120.24
120.40
120.24
120.38
117.43
1,630,600
Feb 25, 2026
120.16
120.25
120.14
120.17
117.23
1,846,200
Feb 24, 2026
120.30
120.33
120.20
120.27
117.33
1,794,700
Feb 23, 2026
120.09
120.39
120.08
120.33
117.38
1,350,100
Feb 20, 2026
120.02
120.03
119.86
120.02
117.08
1,827,000
Feb 19, 2026
119.91
120.04
119.89
119.96
117.02
1,298,000
Feb 18, 2026
119.94
119.98
119.91
119.92
116.98
1,253,200
Feb 17, 2026
120.13
120.18
120.04
120.08
117.14
1,252,500
Feb 13, 2026
120.08
120.18
120.05
120.14
117.20
2,193,000
Feb 12, 2026
119.48
119.83
119.47
119.82
116.89
3,276,500
Feb 11, 2026
119.34
119.53
119.31
119.40
116.48
2,181,300
Feb 10, 2026
119.59
119.67
119.57
119.64
116.71
1,262,100
Feb 9, 2026
119.34
119.40
119.29
119.38
116.46
1,106,000
Feb 6, 2026
119.41
119.42
119.22
119.31
116.39
2,505,700
Feb 5, 2026
119.15
119.39
119.08
119.36
116.44
2,219,800
Feb 4, 2026
118.79
118.95
118.77
118.86
115.95
1,305,000
Feb 3, 2026
118.73
118.89
118.73
118.86
115.95
1,215,900
Feb 2, 2026
0.367
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
119.00
119.00
118.80
118.82
115.91
2,058,200
Jan 30, 2026
119.33
119.41
119.29
119.35
116.07
1,901,800
Jan 29, 2026
119.13
119.34
119.13
119.27
115.99
1,516,400
Jan 28, 2026
119.18
119.19
119.02
119.14
115.87
1,191,300
Jan 27, 2026
119.16
119.28
119.16
119.19
115.91
1,476,400
Jan 26, 2026
119.18
119.23
119.14
119.18
115.90
1,008,600
Jan 23, 2026
119.00
119.12
118.97
119.10
115.83
1,128,200
Jan 22, 2026
118.96
119.01
118.89
118.99
115.72
1,289,300
Jan 21, 2026
119.00
119.07
118.92
119.06
115.79
2,374,400
Jan 20, 2026
118.95
119.03
118.89
118.92
115.65
1,244,700
Jan 16, 2026
119.27
119.29
119.04
119.08
115.81
1,764,400
Jan 15, 2026
119.46
119.47
119.28
119.29
116.01
2,038,100
Jan 14, 2026
119.45
119.60
119.45
119.52
116.24
1,082,300
Jan 13, 2026
119.41
119.45
119.32
119.41
116.13
1,517,800
Jan 12, 2026
119.26
119.37
119.24
119.28
116.00
1,218,600
Jan 9, 2026
119.36
119.45
119.27
119.33
116.05
1,852,800
Jan 8, 2026
119.39
119.46
119.36
119.37
116.09
1,308,700
Jan 7, 2026
119.63
119.64
119.49
119.57
116.28
1,987,100
Jan 6, 2026
119.46
119.52
119.35
119.51
116.23
2,074,200
Jan 5, 2026
119.43
119.54
119.39
119.52
116.24
3,155,700
Jan 2, 2026
119.43
119.44
119.28
119.32
116.04
1,201,300
Dec 31, 2025
119.44
119.54
119.32
119.35
116.07
1,215,900
Dec 30, 2025
119.52
119.61
119.49
119.56
116.27
1,370,400
Dec 29, 2025
119.53
119.59
119.50
119.59
116.30
1,331,700
Dec 26, 2025
119.47
119.48
119.37
119.46
116.18
1,381,900
Dec 24, 2025
119.22
119.33
119.18
119.31
116.03
648,900
Dec 23, 2025
119.04
119.17
119.00
119.13
115.86
1,340,200
Dec 22, 2025
119.27
119.28
119.20
119.24
115.96
1,116,600
Dec 19, 2025
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
119.37
119.43
119.31
119.34
116.06
1,365,300
Dec 18, 2025
119.87
119.91
119.73
119.85
116.20
1,568,500
Dec 17, 2025
119.57
119.67
119.56
119.66
116.01
2,980,100
Dec 16, 2025
119.46
119.69
119.45
119.66
116.01
1,770,900
Dec 15, 2025
119.52
119.60
119.41
119.45
115.81
1,243,100
Dec 12, 2025
119.32
119.41
119.30
119.36
115.72
3,180,700
Dec 11, 2025
119.62
119.66
119.44
119.47
115.83
3,260,300
Dec 10, 2025
119.07
119.45
119.06
119.43
115.79
4,615,200
Dec 9, 2025
119.34
119.35
119.11
119.11
115.48
2,532,800
Dec 8, 2025
119.35
119.36
119.11
119.24
115.60
2,242,700
Dec 5, 2025
119.60
119.60
119.39
119.42
115.78
2,263,000
Dec 4, 2025
119.67
119.67
119.53
119.59
115.94
1,736,500
Dec 3, 2025
119.80
119.85
119.69
119.80
116.15
1,801,400
Dec 2, 2025
119.59
119.68
119.54
119.66
116.01
1,326,300
Dec 1, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
119.65
119.70
119.54
119.56
115.91
2,965,800
Nov 28, 2025
120.37
120.39
120.20
120.26
116.25
1,048,600
Nov 26, 2025
120.28
120.37
120.17
120.37
116.36
1,253,000
Nov 25, 2025
120.20
120.44
120.20
120.35
116.34
2,594,300
Nov 24, 2025
120.12
120.17
120.02
120.14
116.14
2,488,400
Nov 21, 2025
120.08
120.14
119.92
120.08
116.08
2,331,200
Nov 20, 2025
119.70
119.89
119.65
119.82
115.83
2,024,300
Nov 19, 2025
119.75
119.78
119.55
119.62
115.64
1,876,400
Nov 18, 2025
119.75
119.82
119.54
119.65
115.66
1,984,800
Nov 17, 2025
119.48
119.53
119.44
119.47
115.49
2,780,900
Nov 14, 2025
119.74
119.78
119.39
119.42
115.44
1,810,800
Nov 13, 2025
119.50
119.62
119.48
119.50
115.52
2,007,600
Nov 12, 2025
119.67
119.77
119.65
119.70
115.71
1,284,700
Nov 11, 2025
119.67
119.75
119.63
119.72
115.73
934,000
Nov 10, 2025
119.48
119.56
119.44
119.45
115.47
2,699,700
Nov 7, 2025
119.51
119.75
119.50
119.60
115.62
1,493,100
Nov 6, 2025
119.44
119.60
119.42
119.53
115.55
1,523,600
Nov 5, 2025
119.36
119.37
119.10
119.13
115.16
2,048,600
Nov 4, 2025
119.44
119.50
119.41
119.46
115.48
1,351,800
Nov 3, 2025
0.366
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
119.30
119.43
119.28
119.35
115.37
2,179,900
Oct 31, 2025
119.73
119.80
119.68
119.75
115.41
1,839,400
