$110.58 -0.85 (%) iSh 7-10 Trs Bd Shs - NYSEARCA

Feb. 12, 2016 | 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
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
2/2/2016109.22109.55109.21109.474,141,630
2/1/2016108.81108.95108.56108.706,812,970
1/29/2016108.91109.18108.78109.113,805,520
1/28/2016108.23108.59108.18108.532,222,910
1/27/2016108.23108.42107.85108.391,802,330
1/26/2016108.23108.43108.13108.311,288,090
1/25/2016108.11108.24108.00108.231,190,890
1/22/2016107.75107.96107.62107.871,735,980
1/21/2016108.52108.63108.04108.112,385,700
1/20/2016108.37108.78108.30108.384,949,140
1/19/2016107.82108.09107.72107.854,896,450
1/15/2016108.17108.19107.89107.994,334,260
1/14/2016107.60107.80107.24107.492,597,270
1/13/2016107.22107.86107.13107.712,664,070
1/12/2016106.77107.53106.70107.298,962,480
1/11/2016106.78107.05106.70106.814,816,070
1/8/2016106.78107.20106.69107.151,783,360
1/7/2016106.79106.88106.42106.883,105,960
1/6/2016106.46106.67106.37106.651,906,130
1/5/2016105.97106.20105.83106.012,122,790
1/4/2016106.09106.40105.99106.046,183,690
12/31/2015105.64105.79105.50105.591,906,040
12/30/2015105.35105.59105.28105.471,358,080
12/29/2015105.88105.88105.35105.431,752,470
12/28/2015105.94106.16105.88105.992,198,300
12/24/2015105.86105.97105.78105.97654,226
12/23/2015105.90105.99105.80105.941,380,840
12/22/2015106.30106.36106.08106.181,411,760
12/21/2015106.39106.61106.39106.481,603,190
12/18/2015106.30106.54106.21106.434,396,740
12/17/2015105.76106.11105.76106.051,202,610
12/16/2015105.69105.98105.40105.611,911,920
12/15/2015105.76105.99105.72105.891,591,020
12/14/2015106.50106.64106.16106.162,204,440
12/11/2015106.61107.09106.58106.953,353,190
12/10/2015106.37106.38106.09106.101,545,240
12/9/2015106.11106.46105.87106.333,711,100
12/8/2015106.37106.37106.05106.171,519,920
12/7/2015105.83106.35105.80106.111,954,040
12/4/2015105.59105.88105.49105.772,232,460
12/3/2015106.03106.04105.17105.382,750,560
12/2/2015106.56106.63106.36106.501,579,080
12/1/2015106.24106.81106.24106.802,805,940
11/30/2015106.35106.42106.34106.402,266,950
11/27/2015106.35106.44106.34106.36759,634
11/25/2015106.25106.32106.09106.25752,373
11/24/2015106.15106.32106.12106.191,094,520
11/23/2015105.89106.18105.85106.091,377,060
11/20/2015106.15106.23105.95105.951,287,920
11/19/2015106.12106.20106.03106.091,967,210
11/18/2015105.79105.97105.68105.86941,502
11/17/2015105.62106.06105.54105.911,180,040
11/16/2015105.99106.09105.82105.941,412,790
11/13/2015105.62105.83105.62105.802,665,320
11/12/2015105.35105.58105.35105.402,399,120
11/11/2015105.29105.39105.25105.341,638,100
11/10/2015105.36105.58105.25105.391,467,930
11/9/2015105.04105.35105.02105.193,223,860
11/6/2015105.44105.52105.23105.372,968,600
11/5/2015106.16106.19105.93106.091,554,570
11/4/2015106.30106.47106.06106.161,933,180
11/3/2015106.46106.52106.22106.271,941,750
10/30/2015106.89107.08106.85107.023,424,760
10/29/2015107.21107.22106.79106.811,772,370
10/28/2015107.98108.00107.33107.472,058,240
10/27/2015108.00108.19107.94108.031,373,140
10/26/2015107.66107.80107.63107.763,131,480
10/23/2015107.62107.62107.45107.482,029,610
10/22/2015108.03108.20107.85108.092,411,350
10/21/2015107.81108.05107.81107.986,576,470
10/20/2015107.67107.73107.56107.611,134,470
10/19/2015108.03108.05107.75107.981,744,460
10/16/2015108.23108.23107.97108.031,772,970
10/15/2015108.31108.34108.05108.121,075,490
10/14/2015108.28108.51108.06108.491,359,560
10/13/2015107.88107.94107.62107.901,849,720
10/12/2015107.65107.82107.56107.801,336,280
10/9/2015107.33107.53107.28107.441,069,420
10/8/2015107.70107.79107.28107.382,176,750
10/7/2015107.67107.81107.52107.662,337,980
10/6/2015107.63107.98107.59107.932,104,010
10/5/2015108.08108.08107.67107.713,034,860
10/2/2015108.75108.97108.13108.313,320,210
10/1/2015107.90108.05107.75107.7910,101,300
9/30/2015107.62107.90107.59107.872,676,040
9/29/2015107.57107.93107.48107.852,460,860
9/28/2015107.02107.48106.97107.481,925,990
9/25/2015106.83106.96106.71106.871,563,960
9/24/2015107.43107.54107.12107.151,393,010
9/23/2015107.03107.12106.85106.991,364,260
9/22/2015106.99107.30106.91107.111,395,530
9/21/2015106.80107.19106.48106.581,591,720
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center