iSh 7-10 Trs Bd Shs  $103.19

down -0.73


30/7/2014 04:00 PM  |  NYSEARCA : IEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
7/29/2014103.90103.95103.72103.92465,685
7/28/2014103.78103.90103.64103.781,447,950
7/25/2014103.77103.93103.70103.90781,404
7/24/2014103.61103.65103.49103.50600,871
7/23/2014104.03104.05103.89103.92523,575
7/22/2014103.84103.93103.68103.93484,228
7/21/2014103.84104.04103.80103.80339,554
7/18/2014103.88103.93103.63103.77386,901
7/17/2014103.70104.05103.54103.981,367,380
7/16/2014103.26103.42103.20103.3815,784,300
7/15/2014103.29103.56103.13103.23933,535
7/14/2014103.47103.47103.29103.32974,825
7/11/2014103.50103.65103.46103.55688,616
7/10/2014103.52103.64103.34103.38728,625
7/9/2014103.05103.28102.80103.161,113,910
7/8/2014102.99103.19102.95103.14491,522
7/7/2014102.54102.74102.54102.671,030,970
7/3/2014102.22102.46102.20102.421,079,880
7/2/2014102.84102.85102.60102.631,779,100
7/1/2014103.14103.26103.03103.0517,393,000
6/30/2014103.61103.68103.43103.581,268,940
6/27/2014103.62103.73103.50103.50933,197
6/26/2014103.42103.62103.40103.50822,279
6/25/2014103.40103.47103.20103.23977,518
6/24/2014102.98103.13102.79103.13443,836
6/20/2014102.57102.79102.53102.78576,996
6/19/2014103.08103.16102.56102.661,054,980
6/18/2014102.63102.92102.42102.921,472,230
6/17/2014102.62102.66102.36102.3833,268,400
6/16/2014102.82102.95102.74102.811,401,010
6/13/2014102.54102.94102.53102.81752,876
6/12/2014102.65103.06102.56103.011,319,450
6/11/2014102.57102.70102.47102.61814,849
6/10/2014102.53102.56102.40102.471,207,110
6/9/2014102.69102.71102.55102.65816,477
6/6/2014103.10103.20102.77102.80940,583
6/5/2014102.68103.00102.68102.881,585,820
6/4/2014102.91102.92102.67102.731,566,690
6/3/2014103.18103.18102.80102.811,563,560
6/2/2014103.53103.68103.23103.332,032,830
5/30/2014103.91104.10103.77103.98902,363
5/29/2014104.31104.53104.06104.06753,119
5/28/2014103.96104.26103.94104.19968,209
5/27/2014103.50103.64103.34103.62996,974
5/23/2014103.53103.62103.47103.59486,751
5/22/2014103.43103.48103.28103.38678,759
5/21/2014103.41103.51103.28103.49881,734
5/20/2014103.39103.76103.39103.6534,764,400
5/19/2014103.61103.74103.35103.35325,447
5/16/2014103.53103.67103.46103.48452,558
5/15/2014103.50103.89103.33103.701,347,310
5/13/2014102.72102.86102.68102.86603,732
5/12/2014102.54102.61102.41102.46759,591
5/8/2014102.80102.98102.65102.811,444,340
5/7/2014102.56102.77102.42102.701,107,570
5/6/2014102.52102.65102.45102.62566,302
5/5/2014102.71102.71102.42102.50929,438
5/2/2014102.11102.74102.00102.561,343,720
5/1/2014102.18102.61102.11102.4121,829,500
4/30/2014102.18102.36102.00102.31544,748
4/29/2014101.79102.04101.76102.04760,073
4/28/2014102.07102.17101.81101.95574,919
4/25/2014102.13102.34102.08102.10388,912
4/24/2014101.76102.04101.75101.96345,676
4/23/2014101.88102.07101.84101.99306,422
4/22/2014101.61101.75101.52101.73482,827
4/21/2014101.88101.96101.71101.771,021,110
4/17/2014102.31102.31101.65101.79584,580
4/16/2014102.28102.43102.25102.371,405,490
4/15/2014102.33102.74102.26102.53614,336
4/14/2014102.44102.53102.30102.411,468,600
4/11/2014102.62102.65102.44102.57918,534
4/10/2014102.00102.59102.00102.361,056,610
4/9/2014101.72102.07101.63101.931,350,470
4/8/2014101.80102.00101.66101.96666,143
4/7/2014101.74101.92101.72101.821,751,690
4/4/2014101.25101.63101.25101.58731,943
4/3/2014100.97101.12100.91100.96297,969
4/2/2014101.05101.08100.86100.89806,757
4/1/2014101.40101.42101.26101.332,562,650
3/31/2014101.45101.76101.38101.731,982,890
3/28/2014101.98102.03101.64101.72661,639
3/27/2014101.84102.19101.84102.08303,608
3/26/2014101.59101.98101.58101.98830,041
3/25/2014101.53101.71101.45101.55739,413
3/24/2014101.32101.71101.31101.611,222,570
3/21/2014101.37101.60101.36101.57466,504
3/20/2014101.32101.46101.23101.381,748,140
3/19/2014102.16102.22101.21101.361,355,490
3/18/2014102.08102.31102.06102.31861,229
3/17/2014102.26102.33102.04102.061,085,410
3/14/2014102.60102.61102.29102.471,314,380
3/13/2014101.59102.47101.58102.461,638,950
3/12/2014101.77101.92101.69101.86818,978
3/11/2014101.32101.54101.23101.461,571,020
3/10/2014101.28101.43101.25101.361,013,910
3/7/2014101.17101.37101.15101.25645,122
3/6/2014101.69101.81101.61101.69534,665
3/5/2014101.88102.14101.81102.13614,733
3/4/2014102.44102.44102.00102.021,080,160
Trading Center