$105.24 +0.10 (%) iSh 7-10 Trs Bd Shs -

Dec. 6, 2016 | 10:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
12/5/2016104.83105.40104.71105.142,281,610
12/2/2016104.93105.32104.93105.181,660,410
12/1/2016104.62104.81104.31104.713,467,550
11/30/2016105.29105.53105.17105.263,362,460
11/29/2016105.68106.00105.61105.971,744,960
11/28/2016105.73105.90105.62105.862,474,780
11/25/2016105.51105.56105.24105.38948,163
11/23/2016105.25105.59105.00105.474,607,050
11/21/2016105.74105.89105.63105.751,364,250
11/18/2016106.10106.21105.56105.664,093,680
11/17/2016106.42106.48106.05106.132,499,170
11/16/2016106.27106.67106.27106.602,765,740
11/15/2016106.49106.69106.42106.501,391,670
11/14/2016106.50106.90106.28106.503,753,800
11/11/2016107.55107.64107.08107.122,482,860
11/10/2016107.67108.03107.32107.345,445,300
11/9/2016109.16109.16107.91107.996,381,290
11/8/2016110.07110.11109.61109.661,182,220
11/7/2016110.10110.17110.01110.052,617,930
11/4/2016110.30110.56110.28110.511,699,820
11/3/2016110.08110.23110.01110.17686,575
11/2/2016110.11110.43110.03110.241,455,940
11/1/2016109.59110.12109.53109.912,003,980
10/31/2016110.10110.14109.96110.064,413,950
10/28/2016109.85110.06109.80109.971,313,190
10/27/2016109.95110.00109.72109.953,668,510
10/26/2016110.41110.46110.29110.331,136,640
10/25/2016110.45110.74110.43110.57735,149
10/24/2016110.81110.81110.46110.59900,791
10/21/2016110.78110.78110.59110.74571,103
10/20/2016110.88110.88110.58110.62979,921
10/19/2016110.51110.80110.51110.721,264,240
10/18/2016110.31110.67110.30110.671,429,810
10/17/2016110.32110.55110.32110.451,490,760
10/14/2016110.27110.57110.18110.212,105,250
10/13/2016110.51110.69110.51110.551,188,430
10/12/2016110.23110.32110.10110.321,037,760
10/11/2016110.33110.51110.20110.321,942,560
10/10/2016110.40110.40110.18110.351,066,970
10/7/2016110.58110.72110.38110.641,601,120
10/6/2016110.59110.77110.46110.481,577,440
10/5/2016110.91110.95110.59110.711,490,560
10/4/2016111.33111.43110.95110.963,949,590
10/3/2016111.70111.73111.45111.473,111,960
9/30/2016112.17112.20111.72111.881,774,640
9/29/2016111.89112.33111.82112.161,123,910
9/28/2016112.19112.30112.05112.09594,824
9/27/2016112.27112.27112.03112.141,583,700
9/26/2016111.78112.05111.76111.95763,981
9/23/2016111.53111.70111.50111.63952,522
9/22/2016111.44111.71111.41111.581,012,330
9/21/2016110.95111.30110.83111.251,108,270
9/20/2016111.03111.22110.99111.071,177,840
9/19/2016110.99111.08110.90110.90490,368
9/16/2016111.10111.17110.95111.09833,637
9/15/2016110.88111.05110.67110.971,004,150
9/14/2016110.71111.09110.71110.941,062,130
9/13/2016111.18111.19110.44110.691,993,660
9/12/2016110.88111.19110.84111.101,446,580
9/9/2016111.13111.15110.95111.001,701,090
9/8/2016111.87111.97111.40111.531,287,290
9/7/2016112.18112.26112.02112.08836,835
9/6/2016111.47112.10111.42112.021,283,990
9/2/2016111.58111.67111.31111.501,550,070
9/1/2016111.33111.82111.27111.791,775,920
8/31/2016111.91112.05111.77111.772,008,100
8/30/2016111.96112.00111.84111.902,498,390
8/29/2016111.65111.98111.64111.911,497,350
8/26/2016112.05112.32111.37111.451,988,300
8/25/2016111.96112.08111.86111.881,037,660
8/24/2016112.19112.22111.97112.061,345,580
8/23/2016112.19112.30112.00112.10939,879
8/22/2016112.11112.20111.99112.111,084,590
8/19/2016111.93112.04111.72111.861,396,710
8/18/2016112.12112.32111.95112.241,245,620
8/17/2016111.89112.19111.75112.041,733,880
8/16/2016111.95112.05111.77111.861,433,540
8/15/2016112.21112.28112.03112.051,031,770
8/12/2016112.54112.70112.35112.381,377,100
8/11/2016112.43112.50111.87111.981,823,550
8/10/2016112.28112.60112.26112.521,262,460
8/9/2016111.95112.26111.89112.221,817,010
8/8/2016111.75111.99111.64111.821,304,010
8/5/2016112.26112.36111.87111.882,368,060
8/4/2016112.55112.80112.54112.581,064,990
8/3/2016112.32112.35112.02112.311,148,600
8/2/2016112.02112.48112.02112.252,920,530
8/1/2016112.56112.77112.48112.522,479,090
7/29/2016112.85113.10112.76113.072,386,780
7/28/2016112.40112.74112.36112.641,220,160
7/27/2016112.24112.58112.11112.581,962,720
7/26/2016112.20112.20111.89112.101,694,110
7/25/2016112.09112.23112.01112.03889,058
7/22/2016111.96112.32111.92112.121,139,960
7/21/2016111.68112.25111.66112.211,944,710
7/20/2016112.03112.03111.85111.962,213,700
7/19/2016112.16112.29112.06112.194,171,880
7/18/2016112.10112.20111.78111.894,173,480
7/15/2016112.03112.10111.80111.922,811,560
7/14/2016112.20112.49112.18112.352,761,900
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center