$113.20 +0.98 (%) iSh 7-10 Trs Bd Shs -

Jun. 27, 2016 | 02:20 PM

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
6/24/2016112.47112.48112.09112.214,390,000
6/23/2016110.75110.98110.65110.681,714,960
6/22/2016110.99111.23110.96111.211,378,660
6/21/2016111.22111.36110.97110.991,494,540
6/20/2016111.23111.31111.16111.241,956,480
6/17/2016112.00112.00111.64111.723,140,880
6/16/2016112.28112.53111.99112.103,088,660
6/15/2016111.64112.10111.64111.982,377,890
6/14/2016111.96111.96111.61111.641,390,550
6/13/2016111.65111.75111.48111.671,029,080
6/10/2016111.39111.58111.27111.451,878,860
6/9/2016111.21111.25111.05111.061,328,400
6/8/2016110.84110.94110.79110.891,284,240
6/7/2016110.81110.89110.75110.762,672,900
6/6/2016110.66110.81110.57110.601,715,720
6/3/2016110.72110.91110.69110.891,971,290
6/2/2016109.70109.95109.70109.875,038,510
6/1/2016109.85109.90109.48109.532,786,440
5/31/2016109.33109.84109.33109.731,734,700
5/27/2016109.85109.89109.47109.601,995,250
5/26/2016109.65109.90109.58109.81998,294
5/25/2016109.49109.63109.42109.47890,348
5/24/2016109.51109.63109.36109.52965,245
5/23/2016109.72109.80109.57109.70892,284
5/20/2016109.58109.74109.48109.631,059,420
5/19/2016109.57109.73109.51109.561,345,050
5/18/2016110.10110.12109.32109.452,946,530
5/17/2016110.41110.57110.33110.341,158,740
5/16/2016110.62110.62110.45110.491,708,120
5/13/2016110.54110.92110.49110.895,007,350
5/12/2016110.44110.60110.36110.471,261,490
5/11/2016110.55110.89110.49110.771,606,830
5/10/2016110.57110.65110.48110.601,506,880
5/9/2016110.55110.63110.46110.621,459,860
5/6/2016110.59110.64110.29110.411,675,660
5/5/2016110.33110.67110.14110.671,257,480
5/4/2016110.19110.39110.00110.371,176,900
5/3/2016110.14110.27110.08110.172,331,240
5/2/2016109.66109.79109.51109.522,226,800
4/29/2016109.82110.10109.72110.002,858,520
4/28/2016109.68110.07109.63110.042,807,310
4/27/2016109.35109.76109.19109.661,734,040
4/26/2016109.24109.25109.00109.061,127,130
4/25/2016109.36109.50109.28109.291,416,250
4/22/2016109.53109.59109.34109.41952,119
4/21/2016109.47109.66109.40109.531,636,620
4/20/2016110.28110.45109.68109.711,939,830
4/19/2016110.30110.39110.13110.271,219,610
4/18/2016110.48110.48110.28110.451,297,790
4/15/2016110.35110.66110.31110.561,657,760
4/14/2016110.27110.42110.14110.231,403,930
4/13/2016110.25110.56110.22110.491,466,430
4/12/2016110.54110.66110.33110.411,363,330
4/11/2016110.60110.92110.57110.85879,562
4/8/2016110.81110.89110.68110.871,309,760
4/7/2016110.78111.09110.74111.042,069,780
4/6/2016110.57110.66110.33110.471,646,010
4/5/2016110.68110.76110.55110.711,951,520
4/4/2016110.25110.34110.11110.273,035,620
4/1/2016110.18110.31109.91110.145,489,060
3/31/2016110.07110.44109.92110.343,759,190
3/30/2016109.84110.02109.61109.942,808,820
3/29/2016109.60110.09109.53110.092,980,970
3/28/2016109.31109.52109.23109.351,291,400
3/24/2016109.48109.58109.01109.191,548,220
3/23/2016108.92109.40108.92109.301,405,400
3/22/2016109.28109.30108.77108.801,437,660
3/21/2016109.10109.18108.99109.031,725,040
3/18/2016109.30109.47109.21109.342,434,720
3/17/2016109.15109.27109.07109.152,745,540
3/16/2016108.31110.96108.20109.032,052,520
3/15/2016108.71108.80108.43108.462,960,770
3/14/2016108.54108.69108.43108.482,662,200
3/11/2016108.73108.73108.31108.401,785,110
3/10/2016109.11109.24108.54108.712,798,660
3/9/2016109.19109.32108.98109.101,537,960
3/8/2016109.54109.75109.46109.531,747,710
3/7/2016108.95108.98108.81108.902,349,420
3/4/2016109.27109.44108.93109.121,781,240
3/3/2016109.34109.62109.25109.492,092,990
3/2/2016109.27109.40109.16109.363,011,190
3/1/2016110.54110.54109.50109.555,901,220
2/29/2016110.40110.63110.34110.573,861,620
2/26/2016110.35110.50110.23110.392,957,940
2/25/2016110.92111.16110.70110.931,983,580
2/24/2016111.02111.39110.49110.602,947,900
2/23/2016110.09110.70110.04110.602,257,760
2/22/2016110.38110.47110.30110.381,012,220
2/19/2016110.39110.63110.29110.491,340,000
2/18/2016109.88110.54109.88110.493,125,790
2/17/2016110.02110.04109.67109.984,856,450
2/16/2016110.38110.40110.11110.252,816,850
2/12/2016110.94111.09110.38110.583,258,700
2/11/2016111.74112.01111.30111.433,743,030
2/10/2016110.57110.96110.31110.922,027,200
2/9/2016110.92110.92110.49110.592,679,620
2/8/2016110.14110.65110.08110.572,824,820
2/5/2016109.40109.82109.31109.751,440,220
2/4/2016109.48109.65109.29109.612,431,130
2/3/2016109.37110.07109.32109.3512,145,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center