$104.43 -0.58 (%) iSh 7-10 Trs Bd Shs - NYSEARCA

Jul. 1, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
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
4/8/2015108.67108.69108.33108.55886,446
4/7/2015108.43108.69108.32108.65750,727
4/6/2015108.95109.04108.49108.561,268,500
4/2/2015108.71108.73108.39108.421,126,380
4/1/2015108.55108.85108.53108.732,570,110
3/31/2015108.10108.40108.02108.392,137,200
3/30/2015108.16108.24107.97108.112,017,700
3/27/2015107.91108.20107.91108.122,492,530
3/26/2015108.14108.15107.61107.70928,335
3/25/2015108.79108.84108.31108.311,240,160
3/24/2015108.46108.78108.37108.78584,474
3/23/2015108.41108.50108.20108.45795,140
3/20/2015108.23108.31108.12108.311,194,750
3/19/2015108.13108.29107.73107.87985,624
3/18/2015107.45108.48107.13108.381,963,570
3/17/2015107.17107.20107.02107.15768,475
3/16/2015106.96107.10106.75106.93639,357
3/13/2015106.61106.93106.50106.56846,871
3/11/2015106.39106.71106.33106.62945,718
3/10/2015106.45106.59106.29106.431,309,240
3/9/2015105.90105.98105.75105.981,218,140
3/6/2015105.84105.86105.44105.491,734,020
3/5/2015106.54106.75106.36106.582,253,250
3/4/2015106.63106.72106.37106.521,871,140
3/3/2015106.64106.81106.40106.441,224,370
3/2/2015107.38107.41106.65106.6710,270,800
2/27/2015107.51107.68107.23107.642,901,730
2/26/2015107.74107.86107.25107.26865,919
2/25/2015107.78107.95107.63107.90595,307
2/24/2015106.94107.81106.71107.801,180,930
2/23/2015106.89107.12106.85107.09818,228
2/20/2015107.03107.21106.39106.601,893,040
2/19/2015106.83107.06106.56106.661,459,480
2/18/2015106.50107.21106.40106.938,204,560
2/17/2015107.06107.15106.25106.422,170,130
2/13/2015107.50107.55107.17107.181,302,370
2/12/2015107.48107.81107.46107.541,845,160
2/11/2015107.65107.75107.32107.501,286,060
2/10/2015107.63107.74107.46107.541,244,520
2/9/2015108.20108.21107.80107.811,599,870
2/6/2015108.37108.47107.85107.862,016,710
2/5/2015109.23109.27108.97109.081,392,750
  • Showing 1-100 of 1,253 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!