iShares 7-10 Year Treasury Bond $101.99

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : IEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
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
3/3/2014102.60102.83102.43102.812,540,540
2/28/2014102.38102.56102.16102.47609,946
2/27/2014102.51102.64102.48102.57559,426
2/26/2014102.15102.45102.11102.45485,968
2/25/2014101.99102.17101.95102.15402,686
2/24/2014101.90101.91101.65101.801,531,080
2/21/2014101.66101.91101.64101.90405,010
2/20/2014101.76101.94101.57101.77842,910
2/19/2014102.29102.31101.83101.88907,240
2/18/2014101.98102.17101.93102.081,003,570
2/14/2014101.85101.90101.72101.83467,560
2/13/2014101.79101.92101.73101.90941,357
2/12/2014101.52101.52101.28101.42743,461
2/11/2014101.75101.82101.61101.66625,810
2/10/2014101.95102.14101.95102.11589,339
2/7/2014101.88102.21101.86102.061,066,980
2/6/2014101.86101.88101.71101.79885,868
2/5/2014102.21102.25101.98101.98817,640
2/4/2014102.32102.39102.24102.352,617,260
2/3/2014101.96102.67101.86102.664,629,820
1/31/2014102.21102.28102.05102.28670,547
1/30/2014101.74101.91101.64101.88685,359
1/29/2014101.81102.13101.62101.981,422,750
1/28/2014101.49101.51101.31101.50452,693
1/27/2014101.49101.69101.33101.35758,611
1/24/2014101.60101.75101.45101.66565,168
1/23/2014100.90101.38100.90101.251,080,180
1/22/2014100.62100.73100.55100.571,150,920
1/21/2014100.80100.92100.78100.851,927,070
1/17/2014100.70100.96100.61100.96754,409
1/16/2014100.68100.77100.61100.72333,253
1/15/2014100.26100.49100.23100.44997,318
1/14/2014100.70100.78100.51100.53366,741
1/13/2014100.72100.97100.70100.91581,594
1/10/2014100.30100.67100.29100.62713,276
1/9/201499.6799.8399.5099.78806,054
1/8/201499.6899.7499.4699.521,216,750
1/7/201499.92100.0599.85100.011,055,740
1/6/201499.6699.9799.6699.85666,232
1/3/201499.5199.7499.4899.57637,503
1/2/201499.3999.6899.3899.631,161,840
12/31/201399.5199.6399.1899.241,553,550
12/30/201399.5599.7099.5499.691,327,970
12/27/201399.4799.6099.3899.42640,448
12/26/201399.4999.5699.4399.48787,533
12/24/201399.8499.9199.7099.73770,627
12/23/2013100.28100.38100.10100.125,238,450
12/20/2013100.26100.46100.18100.44510,517
12/19/2013100.10100.22100.00100.13978,694
12/18/2013100.65101.04100.15100.551,997,680
12/17/2013100.60100.93100.60100.93694,771
12/16/2013100.86100.87100.52100.61572,401
12/13/2013100.66100.72100.55100.66433,981
12/12/2013100.61100.69100.48100.511,156,180
12/11/2013101.03101.11100.80100.80372,409
12/10/2013101.10101.23100.97101.19334,707
12/9/2013100.71100.85100.65100.77541,801
12/6/2013100.50100.81100.46100.65415,617
12/5/2013100.65100.78100.51100.56374,085
12/4/2013100.77100.93100.71100.81943,640
12/3/2013101.35101.44101.23101.27477,170
12/2/2013101.30101.33101.01101.092,912,230
11/29/2013101.56101.77101.55101.69652,134
11/27/2013101.94101.95101.50101.75476,918
Trading Center