iShares 3-7 Year Treasury Bond ETF (IEI) Historical Stock Data
116.80 ↓0.91 (-0.77%)
As of February 3, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, IEI is up 0.05% a day on average. There have been 16 days where iShares 3-7 Year Treasury Bond ETF closed green and 14 days where IEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 117.96 | 117.71 | ↓$0.25 (-0.21%) | 117.68 | 118.02 | 1.57M |
| 2023-02-01 | 117.24 | 117.73 | ↑$0.49 (0.42%) | 116.90 | 117.76 | 1.47M |
| 2023-01-31 | 117.18 | 117.30 | ↑$0.12 (0.10%) | 116.95 | 117.30 | 2.04M |
| 2023-01-30 | 116.87 | 116.86 | ↓$0.01 (-0.01%) | 116.80 | 116.96 | 665.14K |
| 2023-01-27 | 117.02 | 117.14 | ↑$0.12 (0.10%) | 116.97 | 117.15 | 694.90K |
| 2023-01-26 | 117.37 | 117.24 | ↓$0.13 (-0.11%) | 117.15 | 117.45 | 1.05M |
| 2023-01-25 | 117.45 | 117.49 | ↑$0.04 (0.03%) | 117.31 | 117.65 | 815.66K |
| 2023-01-24 | 117.11 | 117.37 | ↑$0.26 (0.22%) | 116.94 | 117.41 | 712.77K |
| 2023-01-23 | 117.12 | 117.08 | ↓$0.04 (-0.03%) | 117.07 | 117.31 | 1.10M |
| 2023-01-20 | 117.41 | 117.37 | ↓$0.04 (-0.03%) | 117.24 | 117.50 | 1.27M |
| 2023-01-19 | 117.79 | 117.80 | ↑$0.01 (0.01%) | 117.66 | 117.92 | 1.31M |
| 2023-01-18 | 117.87 | 117.98 | ↑$0.11 (0.09%) | 117.71 | 118.02 | 1.45M |
| 2023-01-17 | 116.97 | 117.07 | ↑$0.10 (0.09%) | 116.97 | 117.24 | 2.36M |
| 2023-01-13 | 117.34 | 117.13 | ↓$0.21 (-0.18%) | 117.01 | 117.47 | 3.47M |
| 2023-01-12 | 117.18 | 117.50 | ↑$0.32 (0.27%) | 116.90 | 117.51 | 1.28M |
| 2023-01-11 | 116.54 | 116.80 | ↑$0.26 (0.22%) | 116.52 | 116.80 | 2.03M |
| 2023-01-10 | 116.48 | 116.45 | ↓$0.03 (-0.03%) | 116.23 | 116.55 | 1.94M |
| 2023-01-09 | 116.51 | 116.70 | ↑$0.19 (0.16%) | 116.49 | 116.86 | 1.68M |
| 2023-01-06 | 115.61 | 116.49 | ↑$0.88 (0.76%) | 115.51 | 116.54 | 1.97M |
| 2023-01-05 | 115.20 | 115.49 | ↑$0.29 (0.25%) | 115.11 | 115.55 | 857.04K |
| 2023-01-04 | 115.78 | 115.68 | ↓$0.10 (-0.09%) | 115.52 | 115.84 | 844.61K |
| 2023-01-03 | 115.47 | 115.23 | ↓$0.24 (-0.21%) | 115.13 | 115.53 | 1.38M |
| 2022-12-30 | 114.92 | 114.89 | ↓$0.03 (-0.03%) | 114.73 | 115.14 | 1.21M |
| 2022-12-29 | 115.06 | 115.15 | ↑$0.09 (0.08%) | 114.97 | 115.20 | 1M |
| 2022-12-28 | 115.09 | 114.94 | ↓$0.15 (-0.13%) | 114.89 | 115.13 | 1.44M |
| 2022-12-27 | 115.20 | 115.02 | ↓$0.18 (-0.16%) | 114.95 | 115.30 | 806.18K |
| 2022-12-23 | 115.46 | 115.56 | ↑$0.10 (0.09%) | 115.44 | 115.62 | 803.96K |
| 2022-12-22 | 115.84 | 115.77 | ↓$0.07 (-0.06%) | 115.77 | 116.03 | 1.09M |
| 2022-12-21 | 116.07 | 115.85 | ↓$0.22 (-0.19%) | 115.81 | 116.09 | 1.04M |
| 2022-12-20 | 115.69 | 115.75 | ↑$0.06 (0.05%) | 115.62 | 115.86 | 2.11M |
Create an account or log in to view more rows.
$IEI they don’t want us to shine… But we gon shine…
$IEI over a thousand shares in now
$IEI Price target here?
$IEI LOADING UP HERE!
$IEI Of course
$IEI YALL READY????????
$IEI rip and dip today bulls
$IEI News Plz.....
$IEI is it Monday yet???
$IEI when this finally break out we could see huge upside