$111.77 -0.13 (%) iSh 7-10 Trs Bd Shs -

Aug. 31, 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
8/30/2016111.96112.00111.84111.902,498,390
8/29/2016111.65111.98111.64111.911,497,350
8/26/2016112.05112.32111.37111.451,988,300
8/25/2016111.96112.08111.86111.881,037,660
8/24/2016112.19112.22111.97112.061,345,580
8/23/2016112.19112.30112.00112.10939,879
8/22/2016112.11112.20111.99112.111,084,590
8/19/2016111.93112.04111.72111.861,396,710
8/18/2016112.12112.32111.95112.241,245,620
8/17/2016111.89112.19111.75112.041,733,880
8/16/2016111.95112.05111.77111.861,433,540
8/15/2016112.21112.28112.03112.051,031,770
8/12/2016112.54112.70112.35112.381,377,100
8/11/2016112.43112.50111.87111.981,823,550
8/10/2016112.28112.60112.26112.521,262,460
8/9/2016111.95112.26111.89112.221,817,010
8/8/2016111.75111.99111.64111.821,304,010
8/5/2016112.26112.36111.87111.882,368,060
8/4/2016112.55112.80112.54112.581,064,990
8/3/2016112.32112.35112.02112.311,148,600
8/2/2016112.02112.48112.02112.252,920,530
8/1/2016112.56112.77112.48112.522,479,090
7/29/2016112.85113.10112.76113.072,386,780
7/28/2016112.40112.74112.36112.641,220,160
7/27/2016112.24112.58112.11112.581,962,720
7/26/2016112.20112.20111.89112.101,694,110
7/25/2016112.09112.23112.01112.03889,058
7/22/2016111.96112.32111.92112.121,139,960
7/21/2016111.68112.25111.66112.211,944,710
7/20/2016112.03112.03111.85111.962,213,700
7/19/2016112.16112.29112.06112.194,171,880
7/18/2016112.10112.20111.78111.894,173,480
7/15/2016112.03112.10111.80111.922,811,560
7/14/2016112.20112.49112.18112.352,761,900
7/13/2016112.86113.02112.78112.823,077,240
7/12/2016112.74112.83112.38112.534,116,210
7/11/2016113.48113.58113.20113.202,728,820
7/8/2016113.59113.83113.42113.802,097,920
7/7/2016113.52113.77113.32113.581,323,040
7/6/2016113.82113.84113.55113.731,921,630
7/5/2016113.51113.91113.47113.712,926,290
7/1/2016113.30113.32112.87113.095,292,310
6/30/2016112.88113.20112.72112.955,690,780
6/29/2016113.07113.16112.69112.702,670,870
6/28/2016113.15113.23112.95113.161,799,740
6/27/2016112.96113.24112.90113.184,647,460
6/24/2016112.47112.48112.09112.214,390,000
6/23/2016110.75110.98110.65110.681,714,960
6/22/2016110.99111.23110.96111.211,378,660
6/21/2016111.22111.36110.97110.991,494,540
6/20/2016111.23111.31111.16111.241,956,480
6/17/2016112.00112.00111.64111.723,140,880
6/16/2016112.28112.53111.99112.103,088,660
6/15/2016111.64112.10111.64111.982,377,890
6/14/2016111.96111.96111.61111.641,390,550
6/13/2016111.65111.75111.48111.671,029,080
6/10/2016111.39111.58111.27111.451,878,860
6/9/2016111.21111.25111.05111.061,328,400
6/8/2016110.84110.94110.79110.891,284,240
6/7/2016110.81110.89110.75110.762,672,900
6/6/2016110.66110.81110.57110.601,715,720
6/3/2016110.72110.91110.69110.891,971,290
6/2/2016109.70109.95109.70109.875,038,510
6/1/2016109.85109.90109.48109.532,786,440
5/31/2016109.33109.84109.33109.731,734,700
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center