MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEI — iShares 3-7 Year Treasury Bond ETF
NasdaqiShares 3-7 Year Treasury Bond ETF
$113.17
-0.23(-0.20%)
- O
- 113.62
- H
- 113.64
- L
- 113.10
- V
- 6.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$113.17
Period Return-4.04%
Period High$120.78
Period Low$112.88
Avg Daily Volume1.85M
Total Trading Days365
IEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.62 | $113.64 | $113.10 | $113.17 | $-0.23 | -0.20% | 6,267,208 | $113.27 | $113.10 $113.64 |
| Oct 1, 2026 | $112.98 | $113.58 | $112.88 | $113.40 | $-0.04 | -0.04% | 5,766,324 | $113.26 | $112.88 $113.58 |
| Sep 30, 2026 | $113.65 | $113.66 | $113.32 | $113.44 | $-0.05 | -0.04% | 7,309,518 | $113.44 | $113.32 $113.66 |
| Sep 29, 2026 | $113.41 | $113.52 | $113.25 | $113.49 | +$0.05 | +0.04% | 6,085,857 | $113.39 | $113.25 $113.52 |
| Sep 28, 2026 | $113.44 | $113.59 | $113.27 | $113.44 | $-0.37 | -0.33% | 5,127,445 | $113.48 | $113.27 $113.59 |
| Sep 25, 2026 | $113.61 | $113.85 | $113.46 | $113.81 | +$0.36 | +0.32% | 2,921,997 | $113.65 | $113.46 $113.85 |
| Sep 24, 2026 | $113.85 | $113.87 | $113.45 | $113.45 | $-0.25 | -0.22% | 3,118,784 | $113.64 | $113.45 $113.87 |
| Sep 23, 2026 | $114.31 | $114.33 | $113.52 | $113.70 | $-0.78 | -0.68% | 3,354,016 | $113.79 | $113.52 $114.33 |
| Sep 22, 2026 | $114.50 | $114.55 | $114.33 | $114.48 | +$0.02 | +0.01% | 2,941,042 | $114.43 | $114.33 $114.55 |
| Sep 21, 2026 | $114.47 | $114.50 | $114.38 | $114.46 | +$0.22 | +0.19% | 2,151,934 | $114.46 | $114.38 $114.50 |
| Sep 18, 2026 | $114.33 | $114.35 | $114.23 | $114.24 | $-0.37 | -0.32% | 1,160,671 | $114.29 | $114.23 $114.35 |
| Sep 17, 2026 | $114.59 | $114.62 | $114.50 | $114.61 | +$0.39 | +0.34% | 2,630,080 | $114.55 | $114.50 $114.62 |
| Sep 16, 2026 | $114.54 | $114.76 | $114.21 | $114.22 | $-0.15 | -0.13% | 2,189,873 | $114.54 | $114.21 $114.76 |
| Sep 15, 2026 | $114.41 | $114.48 | $114.35 | $114.37 | $-0.08 | -0.07% | 2,313,247 | $114.40 | $114.35 $114.48 |
| Sep 14, 2026 | $114.47 | $114.74 | $114.33 | $114.45 | $-0.10 | -0.09% | 2,215,819 | $114.60 | $114.33 $114.74 |
| Sep 11, 2026 | $114.83 | $114.89 | $114.52 | $114.55 | $-0.20 | -0.17% | 1,657,178 | $114.68 | $114.52 $114.89 |
| Sep 10, 2026 | $114.96 | $114.98 | $114.71 | $114.75 | $-0.62 | -0.54% | 1,617,241 | $114.82 | $114.71 $114.98 |
| Sep 9, 2026 | $115.51 | $115.56 | $115.33 | $115.37 | $-0.20 | -0.17% | 1,272,902 | $115.41 | $115.33 $115.56 |
| Sep 8, 2026 | $115.68 | $115.68 | $115.50 | $115.57 | $-0.09 | -0.08% | 2,062,381 | $115.59 | $115.50 $115.68 |
| Sep 4, 2026 | $115.67 | $115.76 | $115.63 | $115.66 | $-0.05 | -0.04% | 865,493 | $115.68 | $115.63 $115.76 |
| Sep 3, 2026 | $115.87 | $115.87 | $115.71 | $115.71 | +$0.08 | +0.07% | 1,244,878 | $115.78 | $115.71 $115.87 |
| Sep 2, 2026 | $115.59 | $115.63 | $115.50 | $115.63 | +$0.10 | +0.09% | 1,309,884 | $115.56 | $115.50 $115.63 |
| Sep 1, 2026 | $115.62 | $115.76 | $115.50 | $115.53 | $-0.64 | -0.55% | 2,923,059 | $115.55 | $115.50 $115.76 |
| Aug 31, 2026 | $116.17 | $116.19 | $116.09 | $116.17 | $-0.02 | -0.02% | 856,987 | $116.14 | $116.09 $116.19 |
| Aug 28, 2026 | $116.61 | $116.75 | $116.18 | $116.19 | $-0.41 | -0.35% | 1,349,969 | $116.30 | $116.18 $116.75 |
| Aug 27, 2026 | $116.70 | $116.74 | $116.57 | $116.60 | $-0.10 | -0.09% | 831,623 | $116.64 | $116.57 $116.74 |
| Aug 26, 2026 | $116.70 | $116.72 | $116.61 | $116.70 | $-0.16 | -0.14% | 1,242,402 | $116.66 | $116.61 $116.72 |
| Aug 25, 2026 | $116.71 | $116.87 | $116.69 | $116.86 | +$0.36 | +0.31% | 1,659,640 | $116.76 | $116.69 $116.87 |
| Aug 24, 2026 | $116.44 | $116.57 | $116.44 | $116.50 | +$0.09 | +0.08% | 596,085 | $116.50 | $116.44 $116.57 |
| Aug 21, 2026 | $116.52 | $116.52 | $116.37 | $116.41 | $-0.14 | -0.12% | 912,013 | $116.41 | $116.37 $116.52 |