$108.78 -0.20 (%) iSh 7-10 Trs Bd Shs - NYSEARCA

Apr. 20, 2015 | 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
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
2/4/2015108.96109.54108.88109.481,655,500
2/3/2015109.73109.74109.29109.301,465,230
2/2/2015109.95110.40109.93110.2311,544,700
1/30/2015110.52110.59110.07110.552,219,820
1/29/2015109.67109.80109.42109.591,393,400
1/28/2015109.18110.13109.18109.983,346,340
1/27/2015109.59109.71109.02109.14863,258
1/26/2015109.16109.27108.90108.991,546,240
1/23/2015108.93109.28108.93109.241,248,210
1/22/2015109.07109.10108.40108.531,330,760
1/21/2015109.39109.53108.75108.802,298,220
1/20/2015109.29109.66109.16109.321,346,250
1/16/2015109.64109.74109.06109.071,689,140
1/15/2015109.01109.90108.94109.881,374,120
1/14/2015109.20109.35108.89108.951,545,790
1/13/2015108.23108.64108.12108.451,038,760
1/12/2015108.08108.44108.02108.352,700,940
1/9/2015107.57108.10107.46107.971,107,810
1/8/2015107.53107.57107.31107.441,670,990
1/6/2015107.63108.47107.53107.901,890,220
1/5/2015106.71107.25106.66107.181,521,650
1/2/2015106.09106.66106.06106.532,028,640
12/31/2014105.94106.08105.93105.991,010,400
12/30/2014106.01106.08105.81105.871,194,700
12/29/2014105.58105.83105.56105.752,447,340
12/26/2014105.44105.44105.25105.39373,621
12/24/2014105.03105.28104.94105.251,098,170
12/23/2014105.91105.98105.32105.331,360,300
12/22/2014106.12106.30106.05106.212,366,660
12/19/2014105.99106.21105.91106.21847,776
12/18/2014105.86105.95105.73105.824,833,260
12/17/2014106.98107.20106.39106.422,086,050
12/16/2014107.28107.28106.76107.1610,633,800
12/15/2014106.63106.95106.50106.621,248,070
12/12/2014106.62107.02106.47107.017,233,690
12/11/2014106.10106.25105.91106.1415,223,600
12/10/2014105.79106.37105.79106.32996,836
12/9/2014105.92106.12105.74105.84945,943
12/8/2014105.10105.63105.09105.45858,327
12/5/2014105.28105.31104.93105.101,035,860
12/4/2014105.34105.69105.26105.69968,328
12/3/2014105.22105.35105.15105.32851,948
12/2/2014105.43105.50105.26105.28990,589
12/1/2014106.31106.37105.75105.752,063,360
11/28/2014106.07106.20106.00106.19367,286
11/26/2014105.82105.90105.74105.78523,280
11/25/2014105.29105.63105.25105.601,244,620
11/24/2014105.04105.35104.99105.3413,802,400
11/21/2014105.04105.22105.01105.22855,816
11/20/2014105.22105.22104.89105.01811,479
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center