iSh 7-10 Trs Bd Shs  $102.73

down -0.39


12/9/2014 04:00 PM  |  NYSEARCA : IEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEF historical data

Date Open High Low Close Volume
9/12/2014102.88102.94102.68102.732,178,440
9/11/2014103.40103.46103.10103.121,224,820
9/10/2014103.33103.38103.23103.251,311,770
9/9/2014103.53103.65103.46103.511,205,880
9/8/2014104.13104.18103.67103.751,340,950
9/5/2014104.18104.24103.81103.861,098,410
9/4/2014104.08104.16103.77103.831,994,370
9/3/2014103.93104.24103.87104.201,456,920
9/2/2014104.30104.31104.05104.052,058,610
8/29/2014104.87105.04104.81104.901,407,080
8/28/2014105.02105.04104.81104.89938,408
8/27/2014104.64104.76104.54104.75881,302
8/26/2014104.61104.63104.43104.46590,238
8/25/2014104.40104.50104.30104.48837,545
8/22/2014104.36104.46104.07104.401,393,450
8/21/2014104.19104.44104.19104.39630,263
8/20/2014104.41104.46104.12104.171,052,180
8/19/2014104.81104.81104.43104.48769,934
8/18/2014104.69104.74104.54104.5913,822,300
8/15/2014104.49105.23104.45104.921,570,690
8/14/2014104.49104.55104.31104.50638,830
8/13/2014104.11104.34104.06104.29732,402
8/12/2014104.14104.20103.95103.95416,308
8/11/2014104.18104.23104.01104.10419,771
8/8/2014104.41104.57104.11104.15913,851
8/7/2014103.82104.24103.69104.241,386,140
8/6/2014103.99103.99103.74103.771,139,130
8/5/2014103.50103.77103.36103.681,012,990
8/4/2014103.67103.77103.59103.631,672,550
8/1/2014103.27103.67103.05103.573,466,780
7/31/2014102.93103.30102.88103.161,506,390
7/30/2014103.49103.50103.10103.191,067,460
7/29/2014103.90103.95103.72103.92465,685
7/28/2014103.78103.90103.64103.781,447,950
7/25/2014103.77103.93103.70103.90781,404
7/24/2014103.61103.65103.49103.50600,871
7/23/2014104.03104.05103.89103.92523,575
7/22/2014103.84103.93103.68103.93484,228
7/21/2014103.84104.04103.80103.80339,554
7/18/2014103.88103.93103.63103.77386,901
7/17/2014103.70104.05103.54103.981,367,380
7/16/2014103.26103.42103.20103.3815,784,300
7/15/2014103.29103.56103.13103.23933,535
7/14/2014103.47103.47103.29103.32974,825
7/11/2014103.50103.65103.46103.55688,616
7/10/2014103.52103.64103.34103.38728,625
7/9/2014103.05103.28102.80103.161,113,910
7/8/2014102.99103.19102.95103.14491,522
7/7/2014102.54102.74102.54102.671,030,970
7/3/2014102.22102.46102.20102.421,079,880
7/2/2014102.84102.85102.60102.631,779,100
7/1/2014103.14103.26103.03103.0517,393,000
6/30/2014103.61103.68103.43103.581,268,940
6/27/2014103.62103.73103.50103.50933,197
6/26/2014103.42103.62103.40103.50822,279
6/25/2014103.40103.47103.20103.23977,518
6/24/2014102.98103.13102.79103.13443,836
6/20/2014102.57102.79102.53102.78576,996
6/19/2014103.08103.16102.56102.661,054,980
6/18/2014102.63102.92102.42102.921,472,230
6/17/2014102.62102.66102.36102.3833,268,400
6/16/2014102.82102.95102.74102.811,401,010
6/13/2014102.54102.94102.53102.81752,876
6/12/2014102.65103.06102.56103.011,319,450
6/11/2014102.57102.70102.47102.61814,849
6/10/2014102.53102.56102.40102.471,207,110
6/9/2014102.69102.71102.55102.65816,477
6/6/2014103.10103.20102.77102.80940,583
6/5/2014102.68103.00102.68102.881,585,820
6/4/2014102.91102.92102.67102.731,566,690
6/3/2014103.18103.18102.80102.811,563,560
6/2/2014103.53103.68103.23103.332,032,830
5/30/2014103.91104.10103.77103.98902,363
5/29/2014104.31104.53104.06104.06753,119
5/28/2014103.96104.26103.94104.19968,209
5/27/2014103.50103.64103.34103.62996,974
5/23/2014103.53103.62103.47103.59486,751
5/22/2014103.43103.48103.28103.38678,759
5/21/2014103.41103.51103.28103.49881,734
5/20/2014103.39103.76103.39103.6534,764,400
5/19/2014103.61103.74103.35103.35325,447
5/16/2014103.53103.67103.46103.48452,558
5/15/2014103.50103.89103.33103.701,347,310
5/13/2014102.72102.86102.68102.86603,732
5/12/2014102.54102.61102.41102.46759,591
5/8/2014102.80102.98102.65102.811,444,340
5/7/2014102.56102.77102.42102.701,107,570
5/6/2014102.52102.65102.45102.62566,302
5/5/2014102.71102.71102.42102.50929,438
5/2/2014102.11102.74102.00102.561,343,720
5/1/2014102.18102.61102.11102.4121,829,500
4/30/2014102.18102.36102.00102.31544,748
4/29/2014101.79102.04101.76102.04760,073
4/28/2014102.07102.17101.81101.95574,919
4/25/2014102.13102.34102.08102.10388,912
4/24/2014101.76102.04101.75101.96345,676
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
Trading Center