$109.73 +0.13 (%) iSh 7-10 Trs Bd Shs -

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
5/27/2016109.85109.89109.47109.601,995,250
5/26/2016109.65109.90109.58109.81998,294
5/25/2016109.49109.63109.42109.47890,348
5/24/2016109.51109.63109.36109.52965,245
5/23/2016109.72109.80109.57109.70892,284
5/20/2016109.58109.74109.48109.631,059,420
5/19/2016109.57109.73109.51109.561,345,050
5/18/2016110.10110.12109.32109.452,946,530
5/17/2016110.41110.57110.33110.341,158,740
5/16/2016110.62110.62110.45110.491,708,120
5/13/2016110.54110.92110.49110.895,007,350
5/12/2016110.44110.60110.36110.471,261,490
5/11/2016110.55110.89110.49110.771,606,830
5/10/2016110.57110.65110.48110.601,506,880
5/9/2016110.55110.63110.46110.621,459,860
5/6/2016110.59110.64110.29110.411,675,660
5/5/2016110.33110.67110.14110.671,257,480
5/4/2016110.19110.39110.00110.371,176,900
5/3/2016110.14110.27110.08110.172,331,240
5/2/2016109.66109.79109.51109.522,226,800
4/29/2016109.82110.10109.72110.002,858,520
4/28/2016109.68110.07109.63110.042,807,310
4/27/2016109.35109.76109.19109.661,734,040
4/26/2016109.24109.25109.00109.061,127,130
4/25/2016109.36109.50109.28109.291,416,250
4/22/2016109.53109.59109.34109.41952,119
4/21/2016109.47109.66109.40109.531,636,620
4/20/2016110.28110.45109.68109.711,939,830
4/19/2016110.30110.39110.13110.271,219,610
4/18/2016110.48110.48110.28110.451,297,790
4/15/2016110.35110.66110.31110.561,657,760
4/14/2016110.27110.42110.14110.231,403,930
4/13/2016110.25110.56110.22110.491,466,430
4/12/2016110.54110.66110.33110.411,363,330
4/11/2016110.60110.92110.57110.85879,562
4/8/2016110.81110.89110.68110.871,309,760
4/7/2016110.78111.09110.74111.042,069,780
4/6/2016110.57110.66110.33110.471,646,010
4/5/2016110.68110.76110.55110.711,951,520
4/4/2016110.25110.34110.11110.273,035,620
4/1/2016110.18110.31109.91110.145,489,060
3/31/2016110.07110.44109.92110.343,759,190
3/30/2016109.84110.02109.61109.942,808,820
3/29/2016109.60110.09109.53110.092,980,970
3/28/2016109.31109.52109.23109.351,291,400
3/24/2016109.48109.58109.01109.191,548,220
3/23/2016108.92109.40108.92109.301,405,400
3/22/2016109.28109.30108.77108.801,437,660
3/21/2016109.10109.18108.99109.031,725,040
3/18/2016109.30109.47109.21109.342,434,720
3/17/2016109.15109.27109.07109.152,745,540
3/16/2016108.31110.96108.20109.032,052,520
3/15/2016108.71108.80108.43108.462,960,770
3/14/2016108.54108.69108.43108.482,662,200
3/11/2016108.73108.73108.31108.401,785,110
3/10/2016109.11109.24108.54108.712,798,660
3/9/2016109.19109.32108.98109.101,537,960
3/8/2016109.54109.75109.46109.531,747,710
3/7/2016108.95108.98108.81108.902,349,420
3/4/2016109.27109.44108.93109.121,781,240
3/3/2016109.34109.62109.25109.492,092,990
3/2/2016109.27109.40109.16109.363,011,190
3/1/2016110.54110.54109.50109.555,901,220
2/29/2016110.40110.63110.34110.573,861,620
2/26/2016110.35110.50110.23110.392,957,940
2/25/2016110.92111.16110.70110.931,983,580
2/24/2016111.02111.39110.49110.602,947,900
2/23/2016110.09110.70110.04110.602,257,760
2/22/2016110.38110.47110.30110.381,012,220
2/19/2016110.39110.63110.29110.491,340,000
2/18/2016109.88110.54109.88110.493,125,790
2/17/2016110.02110.04109.67109.984,856,450
2/16/2016110.38110.40110.11110.252,816,850
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center