$105.58 +0.09 (%) iSh 7-10 Trs Bd Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
10/23/2014105.63105.68105.31105.491,281,660
10/22/2014105.84105.96105.72105.93951,841
10/21/2014106.00106.20105.91105.961,973,190
10/20/2014106.39106.42106.11106.251,562,150
10/17/2014106.14106.26105.88106.101,143,340
10/16/2014107.24107.32106.25106.411,786,690
10/15/2014106.10108.88106.45106.702,196,780
10/14/2014105.91106.13105.77106.102,196,710
10/13/2014105.52105.94105.44105.892,074,350
10/10/2014105.10105.39105.03105.344,675,300
10/9/2014105.04105.18104.91104.935,847,960
10/8/2014104.81105.13104.49105.112,701,860
10/7/2014104.46104.78104.34104.741,429,760
10/6/2014103.97104.26103.88104.131,201,690
10/3/2014103.73103.97103.61103.961,159,140
10/2/2014104.25104.38103.97103.992,084,110
10/1/2014103.84104.31103.84104.303,345,970
9/30/2014103.60103.77103.54103.621,544,390
9/29/2014103.73103.78103.64103.712,320,660
9/26/2014103.48103.49103.26103.38716,145
9/25/2014103.25103.61103.25103.60398,972
9/24/2014103.33103.41103.07103.10485,276
9/23/2014103.26103.39103.17103.39963,005
9/22/2014103.05103.23102.99103.171,932,570
9/19/2014102.73102.98102.58102.95920,620
9/18/2014102.63102.65102.45102.56556,773
9/17/2014103.05103.27102.62102.632,704,650
9/16/2014103.04103.15102.87102.8924,978,400
9/15/2014102.87102.97102.83102.921,505,420
9/12/2014102.88102.94102.68102.732,178,440
9/11/2014103.40103.46103.10103.121,224,820
9/10/2014103.33103.38103.23103.251,311,770
9/9/2014103.53103.65103.46103.511,205,880
9/8/2014104.13104.18103.67103.751,340,950
9/5/2014104.18104.24103.81103.861,098,410
9/4/2014104.08104.16103.77103.831,994,370
9/3/2014103.93104.24103.87104.201,456,920
9/2/2014104.30104.31104.05104.052,058,610
8/29/2014104.87105.04104.81104.901,407,080
8/28/2014105.02105.04104.81104.89938,408
8/27/2014104.64104.76104.54104.75881,302
8/26/2014104.61104.63104.43104.46590,238
8/25/2014104.40104.50104.30104.48837,545
8/22/2014104.36104.46104.07104.401,393,450
8/21/2014104.19104.44104.19104.39630,263
8/20/2014104.41104.46104.12104.171,052,180
8/19/2014104.81104.81104.43104.48769,934
8/18/2014104.69104.74104.54104.5913,822,300
8/15/2014104.49105.23104.45104.921,570,690
8/14/2014104.49104.55104.31104.50638,830
8/13/2014104.11104.34104.06104.29732,402
8/12/2014104.14104.20103.95103.95416,308
8/11/2014104.18104.23104.01104.10419,771
8/8/2014104.41104.57104.11104.15913,851
8/7/2014103.82104.24103.69104.241,386,140
8/6/2014103.99103.99103.74103.771,139,130
8/5/2014103.50103.77103.36103.681,012,990
8/4/2014103.67103.77103.59103.631,672,550
8/1/2014103.27103.67103.05103.573,466,780
7/31/2014102.93103.30102.88103.161,506,390
7/30/2014103.49103.50103.10103.191,067,460
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center