Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 94.60 | 0.22 | 0.23% | 94.51 | 94.69 | 94.46 | 5,405,408 |
| Jun 13 2024 | 94.38 | 0.62 | 0.66% | 94.18 | 94.52 | 94.075 | 6,529,801 |
| Jun 12 2024 | 93.76 | 0.52 | 0.56% | 94.08 | 94.32 | 93.74 | 9,242,931 |
| Jun 11 2024 | 93.24 | 0.49 | 0.53% | 92.90 | 93.26 | 92.82 | 3,954,378 |
| Jun 10 2024 | 92.75 | -0.20 | -0.22% | 92.78 | 92.84 | 92.6601 | 3,938,886 |
| Jun 07 2024 | 92.95 | -0.99 | -1.05% | 93.14 | 93.16 | 92.94 | 7,123,879 |
| Jun 06 2024 | 93.94 | -0.04 | -0.04% | 93.82 | 94.03 | 93.79 | 6,273,800 |
| Jun 05 2024 | 93.98 | 0.34 | 0.36% | 93.76 | 93.99 | 93.4901 | 6,466,552 |
| Jun 04 2024 | 93.64 | 0.51 | 0.55% | 93.44 | 93.73 | 93.38 | 8,751,986 |
| Jun 03 2024 | 93.13 | 0.33 | 0.36% | 92.65 | 93.18 | 92.65 | 7,675,911 |
| May 31 2024 | 92.80 | 0.43 | 0.47% | 92.65 | 92.815 | 92.61 | 4,807,455 |
| May 30 2024 | 92.37 | 0.46 | 0.50% | 92.22 | 92.39 | 92.17 | 5,063,101 |
| May 29 2024 | 91.91 | -0.45 | -0.49% | 92.13 | 92.135 | 91.72 | 10,126,754 |
| May 28 2024 | 92.36 | -0.52 | -0.56% | 92.96 | 92.98 | 92.335 | 7,610,253 |
| May 24 2024 | 92.88 | 0.12 | 0.13% | 92.66 | 92.89 | 92.64 | 3,924,964 |
| May 23 2024 | 92.76 | -0.33 | -0.35% | 93.13 | 93.14 | 92.62 | 6,000,011 |
| May 22 2024 | 93.09 | -0.12 | -0.13% | 92.98 | 93.20 | 92.97 | 3,610,073 |
| May 21 2024 | 93.21 | 0.24 | 0.26% | 93.25 | 93.29 | 93.16 | 2,669,720 |
| May 20 2024 | 92.97 | -0.14 | -0.15% | 92.98 | 93.06 | 92.935 | 4,571,301 |
| May 17 2024 | 93.11 | -0.29 | -0.31% | 93.25 | 93.33 | 93.09 | 3,883,918 |
| May 16 2024 | 93.40 | -0.18 | -0.19% | 93.61 | 93.61 | 93.37 | 4,278,414 |
| May 15 2024 | 93.58 | 0.70 | 0.75% | 93.42 | 93.645 | 93.295 | 11,383,985 |
| May 14 2024 | 92.88 | 0.27 | 0.29% | 92.79 | 92.92 | 92.69 | 4,688,849 |
| May 13 2024 | 92.61 | 0.11 | 0.12% | 92.74 | 92.765 | 92.595 | 3,228,751 |
| May 10 2024 | 92.50 | -0.30 | -0.32% | 92.60 | 92.635 | 92.45 | 3,204,975 |
| May 09 2024 | 92.80 | 0.28 | 0.30% | 92.50 | 92.865 | 92.47 | 9,625,212 |
| May 08 2024 | 92.52 | -0.26 | -0.28% | 92.58 | 92.66 | 92.51 | 9,015,859 |
| May 07 2024 | 92.78 | 0.24 | 0.26% | 92.87 | 93.02 | 92.70 | 7,776,202 |
| May 06 2024 | 92.54 | 0.08 | 0.09% | 92.50 | 92.64 | 92.41 | 4,043,436 |
| May 03 2024 | 92.46 | 0.51 | 0.55% | 92.61 | 92.70 | 92.2201 | 8,480,742 |
| May 02 2024 | 91.95 | 0.43 | 0.47% | 91.52 | 92.01 | 91.45 | 8,655,651 |
| May 01 2024 | 91.52 | 0.09 | 0.10% | 91.43 | 91.86 | 91.19 | 12,392,506 |
| Apr 30 2024 | 91.43 | -0.43 | -0.47% | 91.51 | 91.65 | 91.35 | 7,512,572 |
| Apr 29 2024 | 91.86 | 0.37 | 0.40% | 91.70 | 91.88 | 91.62 | 4,838,458 |
| Apr 26 2024 | 91.49 | 0.25 | 0.27% | 91.45 | 91.63 | 91.415 | 5,432,433 |
| Apr 25 2024 | 91.24 | -0.35 | -0.38% | 91.09 | 91.325 | 91.02 | 5,781,736 |
| Apr 24 2024 | 91.59 | -0.28 | -0.30% | 91.66 | 91.6879 | 91.435 | 7,567,015 |
| Apr 23 2024 | 91.87 | 0.12 | 0.13% | 91.63 | 92.0999 | 91.54 | 8,319,791 |
| Apr 22 2024 | 91.75 | 0.01 | 0.01% | 91.57 | 91.815 | 91.55 | 4,000,362 |
| Apr 19 2024 | 91.74 | 0.12 | 0.13% | 91.84 | 91.86 | 91.641 | 6,125,279 |
| Apr 18 2024 | 91.62 | -0.32 | -0.35% | 91.85 | 91.85 | 91.50 | 6,964,555 |
| Apr 17 2024 | 91.94 | 0.58 | 0.63% | 91.69 | 92.01 | 91.54 | 10,515,435 |
| Apr 16 2024 | 91.36 | -0.36 | -0.39% | 91.32 | 91.5304 | 91.18 | 12,026,974 |
| Apr 15 2024 | 91.72 | -0.59 | -0.64% | 91.68 | 91.74 | 91.35 | 12,315,253 |
| Apr 12 2024 | 92.31 | 0.38 | 0.41% | 92.41 | 92.56 | 92.305 | 11,629,306 |
| Apr 11 2024 | 91.93 | -0.13 | -0.14% | 92.23 | 92.2696 | 91.81 | 9,371,129 |
| Apr 10 2024 | 92.06 | -1.24 | -1.33% | 92.51 | 92.57 | 91.92 | 14,987,393 |
| Apr 09 2024 | 93.30 | 0.37 | 0.40% | 93.20 | 93.375 | 93.20 | 5,160,503 |
| Apr 08 2024 | 92.93 | -0.21 | -0.23% | 92.91 | 93.055 | 92.81 | 7,115,086 |
| Apr 05 2024 | 93.14 | -0.62 | -0.66% | 93.25 | 93.5404 | 93.13 | 6,321,017 |
| Apr 04 2024 | 93.76 | 0.32 | 0.34% | 93.64 | 93.78 | 93.38 | 6,960,502 |
| Apr 03 2024 | 93.44 | 0.11 | 0.12% | 92.95 | 93.44 | 92.86 | 13,145,177 |
| Apr 02 2024 | 93.33 | -0.20 | -0.21% | 93.11 | 93.37 | 93.015 | 7,214,888 |
| Apr 01 2024 | 93.53 | -1.13 | -1.19% | 93.99 | 93.99 | 93.455 | 10,847,634 |
| Mar 28 2024 | 94.66 | -0.09 | -0.09% | 94.54 | 94.765 | 94.48 | 7,562,570 |
| Mar 27 2024 | 94.75 | 0.36 | 0.38% | 94.50 | 94.79 | 94.485 | 4,828,669 |
| Mar 26 2024 | 94.39 | 0.14 | 0.15% | 94.22 | 94.41 | 94.11 | 5,468,093 |
| Mar 25 2024 | 94.25 | -0.25 | -0.26% | 94.41 | 94.41 | 94.19 | 4,488,889 |
| Mar 22 2024 | 94.50 | 0.46 | 0.49% | 94.55 | 94.56 | 94.41 | 6,062,840 |
| Mar 21 2024 | 94.04 | 0.01 | 0.01% | 94.21 | 94.28 | 93.96 | 8,271,221 |
| Mar 20 2024 | 94.03 | 0.22 | 0.23% | 93.91 | 94.35 | 93.70 | 10,189,965 |
| Mar 19 2024 | 93.81 | 0.27 | 0.29% | 93.73 | 93.935 | 93.67 | 5,470,267 |
