$106.54 +0.02 (%) iSh 7-10 Trs Bd Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
8/28/2015106.95107.03106.46106.541,998,020
8/27/2015106.43106.71106.33106.521,414,050
8/26/2015106.75107.23106.49106.583,512,940
8/25/2015107.41107.42106.85107.242,925,480
8/24/2015108.50108.76107.58107.833,074,760
8/21/2015107.37107.71107.25107.652,123,580
8/20/2015107.09107.31107.01107.221,933,290
8/19/2015106.07107.01106.06106.931,444,460
8/18/2015106.27106.49106.24106.28690,422
8/17/2015106.62106.70106.43106.45905,284
8/14/2015106.18106.44106.08106.26612,489
8/13/2015106.41106.64106.28106.371,626,460
8/12/2015106.86107.22106.64106.651,765,670
8/11/2015106.56106.93106.55106.692,263,760
8/10/2015106.08106.19105.87105.991,123,860
8/7/2015106.10106.46106.04106.431,533,730
8/6/2015105.80106.06105.75106.01731,689
8/5/2015105.80105.82105.49105.641,283,300
8/4/2015106.45106.50105.99106.051,035,970
8/3/2015106.30106.70106.26106.602,627,740
7/31/2015106.35106.52106.24106.441,112,960
7/30/2015105.63105.85105.56105.82683,203
7/29/2015105.75106.09105.55105.702,107,320
7/28/2015105.89105.99105.80105.856,205,220
7/27/2015106.18106.23106.00106.151,392,600
7/24/2015105.78105.85105.61105.801,098,410
7/23/2015105.17105.70105.14105.701,064,780
7/22/2015105.17105.43105.16105.27523,796
7/21/2015104.74105.19104.70105.14676,589
7/20/2015104.88104.92104.67104.85842,512
7/17/2015104.95105.16104.94105.06881,337
7/16/2015104.82105.17104.75105.05811,424
7/15/2015104.57105.17104.56105.091,239,460
7/14/2015104.64104.72104.54104.691,321,620
7/13/2015104.18104.59104.18104.361,322,260
7/10/2015104.69104.97104.46104.643,719,860
7/9/2015105.59105.72105.35105.371,206,890
7/8/2015105.90106.24105.79106.111,991,180
7/7/2015105.98106.31105.64105.692,083,920
7/6/2015105.46105.56105.02105.411,723,330
7/2/2015104.66104.86104.59104.671,924,560
7/1/2015104.40104.51104.15104.303,738,760
6/30/2015104.85105.37104.85105.011,599,430
6/29/2015104.75105.40104.61105.301,500,940
6/26/2015104.19104.29103.97104.091,441,470
6/25/2015104.59104.77104.43104.59919,781
6/24/2015104.72104.90104.53104.851,176,460
6/23/2015104.48104.91104.43104.54925,000
6/22/2015105.28105.32104.82104.86860,294
6/19/2015105.58105.78105.51105.751,849,560
6/18/2015105.13105.29104.79105.191,481,640
6/17/2015105.06105.38104.58105.271,994,010
6/16/2015105.04105.24104.89105.21778,955
6/15/2015105.09105.15104.71104.811,478,760
6/12/2015104.44104.99104.42104.561,578,060
6/11/2015104.16104.63104.02104.623,069,680
6/10/2015104.03104.09103.76103.80967,016
6/9/2015104.45104.49104.08104.20822,405
6/8/2015104.66104.74104.53104.54877,795
6/5/2015104.41104.71104.21104.391,384,900
6/4/2015104.86105.30104.86105.151,594,760
6/3/2015105.14105.14104.58104.641,703,420
6/2/2015105.88105.91105.47105.541,484,540
6/1/2015106.73106.81106.15106.282,161,690
5/29/2015107.05107.19106.91106.921,148,490
5/28/2015106.75106.95106.66106.861,068,210
5/27/2015106.68106.84106.46106.761,015,000
5/26/2015106.21106.82106.17106.821,925,630
5/22/2015106.20106.28105.94106.16852,271
5/21/2015106.10106.42106.03106.40836,720
5/20/2015105.80106.07105.62105.771,682,630
5/19/2015105.53105.98105.42105.541,240,360
5/18/2015106.30106.39105.99106.011,000,350
5/15/2015106.28106.80106.23106.73854,920
5/14/2015105.75106.08105.75105.97617,522
5/13/2015106.15106.15105.56105.611,221,200
5/12/2015105.50105.97105.40105.751,431,020
5/11/2015106.39106.39105.64105.671,324,420
5/8/2015106.96107.04106.60106.721,004,280
5/7/2015106.05106.42105.97106.312,201,280
5/6/2015106.20106.27105.74105.861,802,120
5/5/2015106.62106.62106.12106.382,050,770
5/4/2015106.87107.02106.55106.562,784,880
5/1/2015107.05107.16106.70106.781,854,340
4/30/2015107.18107.62106.96107.532,650,580
4/29/2015107.45107.73107.31107.561,117,970
4/28/2015108.20108.44107.92107.961,101,130
4/27/2015108.51108.62108.30108.46854,431
4/24/2015108.42108.66108.41108.63739,100
4/23/2015107.99108.38107.93108.25918,703
4/22/2015108.48108.48107.90107.92725,115
4/21/2015108.78108.72108.50108.55810,963
4/20/2015108.93108.96108.65108.78878,102
4/17/2015108.67109.12108.60108.981,945,690
4/16/2015108.74108.90108.43108.76903,307
4/15/2015108.79108.85108.63108.68566,363
4/14/2015108.80108.97108.53108.62825,393
4/13/2015108.14108.37108.12108.30624,751
4/10/2015108.32108.38108.06108.08789,682
4/9/2015108.48108.49108.01108.11890,636
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!