iShares 3-7 Year Treasury Bond ETF (IEI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 116.65 | 116.68 | 116.47 | 116.55 | +0.19% | 1,065,000 |
| 2026-08-06 | 116.49 | 116.50 | 116.28 | 116.33 | -0.24% | 1,242,300 |
| 2026-08-05 | 116.50 | 116.64 | 116.45 | 116.61 | +0.04% | 2,697,800 |
| 2026-08-04 | 116.52 | 116.60 | 116.47 | 116.56 | +0.29% | 1,533,500 |
| 2026-08-03 | 116.21 | 116.25 | 116.13 | 116.22 | -0.22% | 2,604,700 |
| 2026-07-31 | 116.44 | 116.48 | 116.29 | 116.48 | -0.14% | 1,304,200 |
| 2026-07-30 | 116.68 | 116.74 | 116.57 | 116.64 | +0.06% | 822,900 |
| 2026-07-29 | 116.57 | 116.79 | 116.41 | 116.57 | -0.09% | 1,833,100 |
| 2026-07-28 | 116.59 | 116.80 | 116.59 | 116.68 | +0.19% | 988,800 |
| 2026-07-27 | 116.42 | 116.55 | 116.39 | 116.46 | +0.11% | 734,500 |
| 2026-07-24 | 116.28 | 116.46 | 116.25 | 116.33 | +0.15% | 4,019,800 |
| 2026-07-23 | 116.14 | 116.20 | 116.07 | 116.16 | -0.17% | 859,100 |
| 2026-07-22 | 116.54 | 116.54 | 116.35 | 116.36 | -0.16% | 835,800 |
| 2026-07-21 | 116.66 | 116.66 | 116.52 | 116.55 | -0.18% | 705,200 |
| 2026-07-20 | 116.89 | 116.91 | 116.67 | 116.76 | -0.19% | 1,202,700 |
| 2026-07-17 | 117.13 | 117.23 | 116.96 | 116.98 | +0.03% | 984,800 |
| 2026-07-16 | 116.85 | 116.95 | 116.81 | 116.95 | -0.03% | 794,000 |
| 2026-07-15 | 116.86 | 117.06 | 116.86 | 116.98 | +0.21% | 2,224,400 |
| 2026-07-14 | 116.79 | 116.91 | 116.64 | 116.74 | +0.25% | 1,203,300 |
| 2026-07-13 | 116.66 | 116.67 | 116.43 | 116.45 | -0.27% | 1,419,900 |
| 2026-07-10 | 116.84 | 116.89 | 116.72 | 116.77 | -0.06% | 1,345,800 |
| 2026-07-09 | 116.76 | 116.95 | 116.75 | 116.84 | +0.14% | 935,600 |
| 2026-07-08 | 116.67 | 116.71 | 116.53 | 116.68 | -0.14% | 1,038,500 |
| 2026-07-07 | 117.05 | 117.06 | 116.82 | 116.84 | -0.31% | 983,400 |
| 2026-07-06 | 117.13 | 117.20 | 117.06 | 117.20 | +0.08% | 900,800 |
| 2026-07-02 | 117.07 | 117.19 | 117.01 | 117.11 | +0.14% | 957,400 |
| 2026-07-01 | 117.01 | 117.11 | 116.93 | 116.95 | -0.43% | 1,092,000 |
| 2026-06-30 | 117.66 | 117.68 | 117.44 | 117.45 | -0.28% | 1,442,100 |
| 2026-06-29 | 117.75 | 117.80 | 117.68 | 117.78 | -0.03% | 1,226,700 |
| 2026-06-26 | 117.67 | 117.85 | 117.67 | 117.81 | +0.20% | 896,500 |
| 2026-06-25 | 117.63 | 117.73 | 117.55 | 117.57 | +0.09% | 537,600 |
| 2026-06-24 | 117.34 | 117.52 | 117.34 | 117.47 | +0.34% | 1,666,200 |
| 2026-06-23 | 117.10 | 117.16 | 117.03 | 117.07 | +0.13% | 1,738,500 |
| 2026-06-22 | 117.00 | 117.04 | 116.90 | 116.92 | -0.23% | 1,151,200 |
| 2026-06-18 | 117.21 | 117.38 | 117.17 | 117.19 | +0.25% | 1,501,600 |
| 2026-06-17 | 117.48 | 117.50 | 116.88 | 116.90 | -0.50% | 1,675,200 |
| 2026-06-16 | 117.39 | 117.58 | 117.37 | 117.49 | +0.13% | 726,000 |
| 2026-06-15 | 117.43 | 117.49 | 117.32 | 117.34 | +0.11% | 619,300 |
| 2026-06-12 | 117.21 | 117.30 | 117.10 | 117.21 | -0.12% | 1,312,000 |
| 2026-06-11 | 116.91 | 117.38 | 116.87 | 117.35 | +0.43% | 1,738,000 |
| 2026-06-10 | 116.96 | 116.99 | 116.78 | 116.85 | -0.03% | 848,600 |
| 2026-06-09 | 116.85 | 116.97 | 116.78 | 116.89 | +0.15% | 1,240,100 |
| 2026-06-08 | 116.89 | 116.93 | 116.70 | 116.71 | -0.02% | 1,534,000 |
| 2026-06-05 | 116.81 | 116.84 | 116.67 | 116.73 | -0.38% | 1,864,900 |
| 2026-06-04 | 117.26 | 117.31 | 117.16 | 117.18 | +0.09% | 783,500 |
| 2026-06-03 | 117.03 | 117.13 | 116.97 | 117.07 | -0.13% | 841,100 |
| 2026-06-02 | 117.30 | 117.31 | 117.17 | 117.22 | -0.01% | 1,070,800 |
| 2026-06-01 | 117.02 | 117.24 | 116.93 | 117.23 | -0.43% | 997,000 |
| 2026-05-29 | 117.72 | 117.82 | 117.65 | 117.74 | +0.11% | 1,319,900 |
| 2026-05-28 | 117.49 | 117.74 | 117.44 | 117.61 | +0.11% | 1,260,200 |
| 2026-05-27 | 117.48 | 117.60 | 117.45 | 117.48 | +0.03% | 1,107,400 |
| 2026-05-26 | 117.46 | 117.48 | 117.30 | 117.44 | +0.26% | 1,136,900 |
| 2026-05-22 | 117.26 | 117.28 | 116.94 | 117.14 | -0.02% | 1,577,100 |
| 2026-05-21 | 116.91 | 117.19 | 116.79 | 117.16 | +0.02% | 2,286,200 |
| 2026-05-20 | 116.71 | 117.22 | 116.70 | 117.14 | +0.40% | 2,614,900 |
| 2026-05-19 | 116.71 | 116.79 | 116.51 | 116.67 | -0.23% | 1,323,700 |
| 2026-05-18 | 117.05 | 117.15 | 116.82 | 116.94 | -0.01% | 2,870,700 |
| 2026-05-15 | 117.08 | 117.10 | 116.91 | 116.95 | -0.43% | 1,246,300 |
| 2026-05-14 | 117.72 | 117.74 | 117.45 | 117.46 | -0.10% | 623,600 |
| 2026-05-13 | 117.51 | 117.60 | 117.39 | 117.58 | +0.04% | 1,338,000 |
| 2026-05-12 | 117.60 | 117.60 | 117.52 | 117.53 | -0.23% | 800,200 |
| 2026-05-11 | 117.97 | 117.99 | 117.77 | 117.80 | -0.21% | 733,500 |
| 2026-05-08 | 118.13 | 118.16 | 118.03 | 118.05 | +0.15% | 703,900 |
| 2026-05-07 | 118.27 | 118.27 | 117.82 | 117.87 | -0.16% | 1,096,700 |
| 2026-05-06 | 118.04 | 118.12 | 118.00 | 118.06 | +0.31% | 903,300 |
| 2026-05-05 | 117.72 | 117.81 | 117.68 | 117.70 | +0.05% | 833,500 |
| 2026-05-04 | 117.77 | 117.78 | 117.45 | 117.64 | -0.23% | 1,098,800 |
| 2026-05-01 | 117.88 | 118.15 | 117.83 | 117.91 | -0.27% | 961,700 |
| 2026-04-30 | 118.26 | 118.30 | 118.16 | 118.23 | +0.16% | 871,000 |
| 2026-04-29 | 118.24 | 118.24 | 117.92 | 118.04 | -0.34% | 1,044,900 |
| 2026-04-28 | 118.42 | 118.47 | 118.36 | 118.44 | -0.11% | 1,552,000 |
| 2026-04-27 | 118.60 | 118.67 | 118.50 | 118.57 | -0.10% | 591,900 |
| 2026-04-24 | 118.45 | 118.73 | 118.40 | 118.69 | +0.17% | 793,900 |
| 2026-04-23 | 118.65 | 118.69 | 118.35 | 118.49 | -0.12% | 1,117,200 |
| 2026-04-22 | 118.74 | 118.76 | 118.60 | 118.63 | +0.08% | 649,700 |
| 2026-04-21 | 118.77 | 118.82 | 118.53 | 118.53 | -0.33% | 1,194,200 |
| 2026-04-20 | 118.98 | 119.01 | 118.84 | 118.92 | -0.08% | 889,700 |
| 2026-04-17 | 118.97 | 119.12 | 118.93 | 119.02 | +0.38% | 1,213,700 |
| 2026-04-16 | 118.74 | 118.75 | 118.56 | 118.57 | -0.08% | 1,156,200 |
| 2026-04-15 | 118.75 | 118.75 | 118.59 | 118.67 | -0.13% | 852,300 |
| 2026-04-14 | 118.55 | 118.82 | 118.51 | 118.82 | +0.21% | 1,087,600 |
| 2026-04-13 | 118.41 | 118.58 | 118.33 | 118.57 | +0.13% | 1,210,900 |
| 2026-04-10 | 118.52 | 118.54 | 118.37 | 118.42 | -0.08% | 1,129,500 |
| 2026-04-09 | 118.46 | 118.68 | 118.35 | 118.51 | +0.02% | 884,400 |
| 2026-04-08 | 118.70 | 118.71 | 118.43 | 118.49 | +0.17% | 2,302,100 |
| 2026-04-07 | 118.13 | 118.36 | 117.92 | 118.29 | +0.19% | 1,551,200 |
| 2026-04-06 | 118.07 | 118.20 | 118.00 | 118.07 | -0.19% | 1,499,800 |
| 2026-04-02 | 118.17 | 118.43 | 118.16 | 118.29 | +0.13% | 2,805,800 |
| 2026-04-01 | 118.19 | 118.35 | 118.13 | 118.14 | -0.39% | 3,196,200 |
| 2026-03-31 | 118.69 | 118.80 | 118.55 | 118.60 | +0.14% | 3,898,500 |
| 2026-03-30 | 118.37 | 118.53 | 118.33 | 118.43 | +0.40% | 4,371,400 |
| 2026-03-27 | 117.66 | 118.01 | 117.65 | 117.96 | +0.19% | 3,357,200 |
| 2026-03-26 | 118.09 | 118.18 | 117.71 | 117.74 | -0.54% | 2,778,100 |
| 2026-03-25 | 118.35 | 118.44 | 118.22 | 118.38 | +0.31% | 3,282,400 |
| 2026-03-24 | 118.00 | 118.23 | 117.83 | 118.01 | -0.30% | 4,736,400 |
| 2026-03-23 | 118.15 | 118.54 | 118.08 | 118.36 | +0.24% | 7,691,100 |
| 2026-03-20 | 118.32 | 118.34 | 117.99 | 118.08 | -0.54% | 5,392,200 |
| 2026-03-19 | 118.44 | 118.83 | 118.41 | 118.72 | -0.03% | 4,893,800 |
| 2026-03-18 | 119.05 | 119.11 | 118.75 | 118.75 | -0.35% | 2,901,600 |
| 2026-03-17 | 119.19 | 119.28 | 119.17 | 119.17 | +0.07% | 2,191,100 |
| 2026-03-16 | 119.05 | 119.11 | 118.94 | 119.09 | +0.29% | 3,122,200 |
| 2026-03-13 | 118.92 | 118.98 | 118.69 | 118.75 | +0.03% | 3,052,600 |
| 2026-03-12 | 118.95 | 119.03 | 118.62 | 118.72 | -0.32% | 3,384,500 |
| 2026-03-11 | 119.27 | 119.31 | 119.07 | 119.10 | -0.23% | 2,388,300 |
| 2026-03-10 | 119.60 | 119.65 | 119.36 | 119.38 | -0.18% | 1,692,100 |
| 2026-03-09 | 119.33 | 119.64 | 119.22 | 119.60 | +0.16% | 3,441,500 |
| 2026-03-06 | 119.19 | 119.64 | 119.19 | 119.41 | +0.01% | 3,297,500 |
| 2026-03-05 | 119.34 | 119.45 | 119.28 | 119.40 | -0.17% | 2,221,100 |
| 2026-03-04 | 119.79 | 119.80 | 119.60 | 119.60 | -0.18% | 3,830,700 |
| 2026-03-03 | 119.52 | 119.91 | 119.49 | 119.82 | -0.05% | 3,770,000 |
| 2026-03-02 | 120.14 | 120.14 | 119.77 | 119.88 | -0.70% | 2,836,900 |
| 2026-02-27 | 120.65 | 120.78 | 120.61 | 120.72 | +0.28% | 2,286,200 |
| 2026-02-26 | 120.24 | 120.40 | 120.24 | 120.38 | +0.17% | 1,630,600 |
| 2026-02-25 | 120.16 | 120.25 | 120.14 | 120.17 | -0.08% | 1,846,200 |
| 2026-02-24 | 120.30 | 120.33 | 120.20 | 120.27 | -0.05% | 1,794,700 |
| 2026-02-23 | 120.09 | 120.39 | 120.08 | 120.33 | +0.26% | 1,350,100 |
| 2026-02-20 | 120.02 | 120.03 | 119.86 | 120.02 | +0.05% | 1,827,000 |
| 2026-02-19 | 119.91 | 120.04 | 119.89 | 119.96 | +0.03% | 1,298,000 |
| 2026-02-18 | 119.94 | 119.98 | 119.91 | 119.92 | -0.13% | 1,253,200 |
| 2026-02-17 | 120.13 | 120.18 | 120.04 | 120.08 | -0.05% | 1,252,500 |
| 2026-02-13 | 120.08 | 120.18 | 120.05 | 120.14 | +0.27% | 2,193,000 |
| 2026-02-12 | 119.48 | 119.83 | 119.47 | 119.82 | +0.35% | 3,276,500 |
| 2026-02-11 | 119.34 | 119.53 | 119.31 | 119.40 | -0.20% | 2,181,300 |
| 2026-02-10 | 119.59 | 119.67 | 119.57 | 119.64 | +0.22% | 1,262,100 |
| 2026-02-09 | 119.34 | 119.40 | 119.29 | 119.38 | +0.06% | 1,106,000 |
| 2026-02-06 | 119.41 | 119.42 | 119.22 | 119.31 | -0.04% | 2,505,700 |
| 2026-02-05 | 119.15 | 119.39 | 119.08 | 119.36 | +0.42% | 2,219,800 |
| 2026-02-04 | 118.79 | 118.95 | 118.77 | 118.86 | +0.00% | 1,305,000 |
| 2026-02-03 | 118.73 | 118.89 | 118.73 | 118.86 | +0.03% | 1,215,900 |
| 2026-02-02 | 119.00 | 119.00 | 118.80 | 118.82 | -0.44% | 2,058,200 |
| 2026-01-30 | 119.33 | 119.41 | 119.29 | 119.35 | +0.07% | 1,901,800 |
| 2026-01-29 | 119.13 | 119.34 | 119.13 | 119.27 | +0.11% | 1,516,400 |
| 2026-01-28 | 119.18 | 119.19 | 119.02 | 119.14 | -0.04% | 1,191,300 |
| 2026-01-27 | 119.16 | 119.28 | 119.16 | 119.19 | +0.01% | 1,476,400 |
| 2026-01-26 | 119.18 | 119.23 | 119.14 | 119.18 | +0.07% | 1,008,600 |
| 2026-01-23 | 119.00 | 119.12 | 118.97 | 119.10 | +0.09% | 1,128,200 |
| 2026-01-22 | 118.96 | 119.01 | 118.89 | 118.99 | -0.06% | 1,289,300 |
| 2026-01-21 | 119.00 | 119.07 | 118.92 | 119.06 | +0.12% | 2,374,400 |
| 2026-01-20 | 118.95 | 119.03 | 118.89 | 118.92 | -0.13% | 1,244,700 |
| 2026-01-16 | 119.27 | 119.29 | 119.04 | 119.08 | -0.18% | 1,764,400 |
| 2026-01-15 | 119.46 | 119.47 | 119.28 | 119.29 | -0.19% | 2,038,100 |
| 2026-01-14 | 119.45 | 119.60 | 119.45 | 119.52 | +0.09% | 1,082,300 |
| 2026-01-13 | 119.41 | 119.45 | 119.32 | 119.41 | +0.11% | 1,517,800 |
| 2026-01-12 | 119.26 | 119.37 | 119.24 | 119.28 | -0.04% | 1,218,600 |
| 2026-01-09 | 119.36 | 119.45 | 119.27 | 119.33 | -0.03% | 1,852,800 |
| 2026-01-08 | 119.39 | 119.46 | 119.36 | 119.37 | -0.17% | 1,308,700 |
| 2026-01-07 | 119.63 | 119.64 | 119.49 | 119.57 | +0.05% | 1,987,100 |
| 2026-01-06 | 119.46 | 119.52 | 119.35 | 119.51 | -0.01% | 2,074,200 |
| 2026-01-05 | 119.43 | 119.54 | 119.39 | 119.52 | +0.17% | 3,155,700 |
| 2026-01-02 | 119.43 | 119.44 | 119.28 | 119.32 | -0.03% | 1,201,300 |
| 2025-12-31 | 119.44 | 119.54 | 119.32 | 119.35 | -0.18% | 1,215,900 |
| 2025-12-30 | 119.52 | 119.61 | 119.49 | 119.56 | -0.03% | 1,370,400 |
| 2025-12-29 | 119.53 | 119.59 | 119.50 | 119.59 | +0.11% | 1,331,700 |
| 2025-12-26 | 119.47 | 119.48 | 119.37 | 119.46 | +0.13% | 1,381,900 |
| 2025-12-24 | 119.22 | 119.33 | 119.18 | 119.31 | +0.15% | 648,900 |
| 2025-12-23 | 119.04 | 119.17 | 119.00 | 119.13 | -0.09% | 1,340,200 |
| 2025-12-22 | 119.27 | 119.28 | 119.20 | 119.24 | -0.08% | 1,116,600 |
| 2025-12-19 | 119.37 | 119.43 | 119.31 | 119.34 | -0.43% | 1,365,300 |
| 2025-12-18 | 119.87 | 119.91 | 119.73 | 119.85 | +0.16% | 1,568,500 |
| 2025-12-17 | 119.57 | 119.67 | 119.56 | 119.66 | +0.00% | 2,980,100 |
| 2025-12-16 | 119.46 | 119.69 | 119.45 | 119.66 | +0.18% | 1,770,900 |
| 2025-12-15 | 119.52 | 119.60 | 119.41 | 119.45 | +0.08% | 1,243,100 |
| 2025-12-12 | 119.32 | 119.41 | 119.30 | 119.36 | -0.09% | 3,180,700 |
| 2025-12-11 | 119.62 | 119.66 | 119.44 | 119.47 | +0.03% | 3,260,300 |
| 2025-12-10 | 119.07 | 119.45 | 119.06 | 119.43 | +0.27% | 4,615,200 |
| 2025-12-09 | 119.34 | 119.35 | 119.11 | 119.11 | -0.11% | 2,532,800 |
| 2025-12-08 | 119.35 | 119.36 | 119.11 | 119.24 | -0.15% | 2,242,700 |
| 2025-12-05 | 119.60 | 119.60 | 119.39 | 119.42 | -0.14% | 2,263,000 |
| 2025-12-04 | 119.67 | 119.67 | 119.53 | 119.59 | -0.18% | 1,736,500 |
| 2025-12-03 | 119.80 | 119.85 | 119.69 | 119.80 | +0.12% | 1,801,400 |
| 2025-12-02 | 119.59 | 119.68 | 119.54 | 119.66 | +0.08% | 1,326,300 |
| 2025-12-01 | 119.65 | 119.70 | 119.54 | 119.56 | -0.58% | 2,965,800 |
| 2025-11-28 | 120.37 | 120.39 | 120.20 | 120.26 | -0.09% | 1,048,600 |
| 2025-11-26 | 120.28 | 120.37 | 120.17 | 120.37 | +0.02% | 1,253,000 |
| 2025-11-25 | 120.20 | 120.44 | 120.20 | 120.35 | +0.17% | 2,594,300 |
| 2025-11-24 | 120.12 | 120.17 | 120.02 | 120.14 | +0.05% | 2,488,400 |
| 2025-11-21 | 120.08 | 120.14 | 119.92 | 120.08 | +0.22% | 2,331,200 |
| 2025-11-20 | 119.70 | 119.89 | 119.65 | 119.82 | +0.17% | 2,024,300 |
| 2025-11-19 | 119.75 | 119.78 | 119.55 | 119.62 | -0.03% | 1,876,400 |
| 2025-11-18 | 119.75 | 119.82 | 119.54 | 119.65 | +0.15% | 1,984,800 |
| 2025-11-17 | 119.48 | 119.53 | 119.44 | 119.47 | +0.04% | 2,780,900 |
| 2025-11-14 | 119.74 | 119.78 | 119.39 | 119.42 | -0.07% | 1,810,800 |
| 2025-11-13 | 119.50 | 119.62 | 119.48 | 119.50 | -0.17% | 2,007,600 |
| 2025-11-12 | 119.67 | 119.77 | 119.65 | 119.70 | -0.02% | 1,284,700 |
| 2025-11-11 | 119.67 | 119.75 | 119.63 | 119.72 | +0.23% | 934,000 |
| 2025-11-10 | 119.48 | 119.56 | 119.44 | 119.45 | -0.13% | 2,699,700 |
| 2025-11-07 | 119.51 | 119.75 | 119.50 | 119.60 | +0.06% | 1,493,100 |
| 2025-11-06 | 119.44 | 119.60 | 119.42 | 119.53 | +0.34% | 1,523,600 |
| 2025-11-05 | 119.36 | 119.37 | 119.10 | 119.13 | -0.28% | 2,048,600 |
| 2025-11-04 | 119.44 | 119.50 | 119.41 | 119.46 | +0.09% | 1,351,800 |
| 2025-11-03 | 119.30 | 119.43 | 119.28 | 119.35 | -0.33% | 2,179,900 |
| 2025-10-31 | 119.73 | 119.80 | 119.68 | 119.75 | +0.08% | 1,839,400 |
| 2025-10-30 | 119.53 | 119.75 | 119.52 | 119.65 | -0.03% | 2,831,700 |
| 2025-10-29 | 120.18 | 120.18 | 119.65 | 119.69 | -0.42% | 2,238,000 |
| 2025-10-28 | 120.10 | 120.23 | 120.08 | 120.19 | +0.05% | 2,217,300 |
| 2025-10-27 | 120.08 | 120.16 | 119.98 | 120.13 | -0.06% | 1,728,300 |
| 2025-10-24 | 120.25 | 120.27 | 120.11 | 120.20 | +0.07% | 1,834,700 |
| 2025-10-23 | 120.24 | 120.28 | 120.10 | 120.12 | -0.22% | 1,305,400 |
| 2025-10-22 | 120.32 | 120.42 | 120.26 | 120.38 | +0.02% | 2,118,700 |
| 2025-10-21 | 120.37 | 120.42 | 120.31 | 120.36 | +0.09% | 1,623,700 |
| 2025-10-20 | 120.21 | 120.25 | 120.15 | 120.25 | +0.06% | 1,622,600 |
| 2025-10-17 | 120.27 | 120.28 | 120.11 | 120.18 | -0.14% | 2,312,600 |
| 2025-10-16 | 119.91 | 120.37 | 119.89 | 120.35 | +0.33% | 3,291,000 |
| 2025-10-15 | 120.01 | 120.09 | 119.89 | 119.96 | -0.08% | 2,062,300 |
| 2025-10-14 | 119.93 | 120.09 | 119.88 | 120.06 | +0.14% | 2,363,800 |
| 2025-10-13 | 119.79 | 119.89 | 119.73 | 119.89 | +0.09% | 818,900 |
| 2025-10-10 | 119.55 | 119.85 | 119.48 | 119.78 | +0.41% | 3,336,600 |
| 2025-10-09 | 119.31 | 119.33 | 119.25 | 119.29 | -0.03% | 1,739,900 |
| 2025-10-08 | 119.49 | 119.50 | 119.31 | 119.33 | -0.04% | 1,237,700 |
| 2025-10-07 | 119.27 | 119.47 | 119.24 | 119.38 | +0.16% | 1,875,200 |
| 2025-10-06 | 119.21 | 119.33 | 119.17 | 119.19 | -0.13% | 1,657,300 |
| 2025-10-03 | 119.51 | 119.59 | 119.33 | 119.35 | -0.14% | 1,536,500 |
| 2025-10-02 | 119.38 | 119.55 | 119.36 | 119.52 | +0.04% | 1,850,500 |
| 2025-10-01 | 119.53 | 119.56 | 119.34 | 119.47 | -0.03% | 3,062,600 |
| 2025-09-30 | 119.57 | 119.70 | 119.49 | 119.51 | +0.03% | 2,975,800 |
| 2025-09-29 | 119.39 | 119.52 | 119.38 | 119.47 | +0.13% | 945,600 |
| 2025-09-26 | 119.29 | 119.42 | 119.26 | 119.32 | +0.02% | 1,581,000 |
| 2025-09-25 | 119.35 | 119.39 | 119.21 | 119.30 | -0.19% | 2,325,800 |
| 2025-09-24 | 119.65 | 119.66 | 119.52 | 119.53 | -0.18% | 2,221,800 |
| 2025-09-23 | 119.67 | 119.75 | 119.58 | 119.74 | +0.14% | 2,705,900 |
| 2025-09-22 | 119.71 | 119.73 | 119.56 | 119.57 | -0.09% | 1,730,600 |
| 2025-09-19 | 119.69 | 119.74 | 119.60 | 119.68 | -0.01% | 1,665,100 |
| 2025-09-18 | 119.67 | 119.79 | 119.58 | 119.69 | -0.13% | 1,952,300 |
| 2025-09-17 | 120.10 | 120.30 | 119.78 | 119.85 | -0.17% | 3,631,900 |
| 2025-09-16 | 120.01 | 120.12 | 119.99 | 120.06 | +0.08% | 1,893,500 |
| 2025-09-15 | 120.01 | 120.03 | 119.96 | 119.97 | +0.11% | 1,124,000 |
| 2025-09-12 | 119.92 | 119.92 | 119.76 | 119.84 | -0.14% | 1,852,400 |
| 2025-09-11 | 120.10 | 120.25 | 120.00 | 120.01 | +0.03% | 2,054,000 |
| 2025-09-10 | 120.05 | 120.09 | 119.97 | 119.98 | +0.08% | 1,110,100 |
| 2025-09-09 | 120.08 | 120.17 | 119.84 | 119.89 | -0.16% | 1,665,300 |
| 2025-09-08 | 120.10 | 120.12 | 119.98 | 120.08 | +0.14% | 2,039,500 |
| 2025-09-05 | 120.11 | 120.17 | 119.91 | 119.91 | +0.26% | 2,540,200 |
| 2025-09-04 | 119.50 | 119.61 | 119.44 | 119.60 | +0.22% | 1,710,000 |
| 2025-09-03 | 119.12 | 119.44 | 119.11 | 119.34 | +0.17% | 1,589,000 |
| 2025-09-02 | 119.04 | 119.20 | 119.04 | 119.14 | -0.46% | 1,991,300 |
| 2025-08-29 | 119.59 | 119.74 | 119.56 | 119.69 | +0.07% | 1,312,500 |
| 2025-08-28 | 119.48 | 119.63 | 119.45 | 119.61 | +0.06% | 1,105,700 |
| 2025-08-27 | 119.33 | 119.54 | 119.29 | 119.54 | +0.15% | 1,389,700 |
| 2025-08-26 | 119.23 | 119.38 | 119.20 | 119.36 | +0.21% | 1,503,400 |
| 2025-08-25 | 119.11 | 119.17 | 119.04 | 119.11 | -0.11% | 1,222,000 |
| 2025-08-22 | 118.85 | 119.32 | 118.84 | 119.24 | +0.43% | 2,197,000 |
| 2025-08-21 | 118.90 | 118.92 | 118.66 | 118.73 | -0.19% | 1,727,800 |
| 2025-08-20 | 118.89 | 119.06 | 118.88 | 118.96 | +0.07% | 1,844,500 |
| 2025-08-19 | 118.82 | 118.90 | 118.82 | 118.88 | +0.14% | 2,919,000 |
| 2025-08-18 | 118.82 | 118.82 | 118.64 | 118.71 | -0.04% | 1,930,600 |
| 2025-08-15 | 118.88 | 118.92 | 118.71 | 118.76 | -0.08% | 1,330,200 |
| 2025-08-14 | 118.92 | 118.96 | 118.79 | 118.85 | -0.21% | 2,887,700 |
| 2025-08-13 | 119.05 | 119.16 | 119.02 | 119.10 | +0.26% | 1,289,400 |
| 2025-08-12 | 118.70 | 118.81 | 118.66 | 118.79 | +0.03% | 1,450,400 |
| 2025-08-11 | 118.75 | 118.84 | 118.70 | 118.75 | +0.02% | 1,195,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+1.51%). Worst month: Oct (-0.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares 3-7 Year Treasury Bond ETF's (IEI) latest close?
116.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is IEI's 52-week high and low?
120.78 high and 116.07 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares 3-7 Year Treasury Bond ETF's strongest and weakest month historically?
Historically, IEI's strongest calendar month has been Nov (average +1.51%) and its weakest Oct (average -0.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.