Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 94.9843 | 0.38 | 0.40% | 94.6073 | 95.0098 | 94.5718 | 0 |
| Jul 25 2024 | 94.6059 | 0.26 | 0.27% | 94.8751 | 94.8959 | 94.4699 | 0 |
| Jul 24 2024 | 94.3473 | -0.16 | -0.17% | 94.6753 | 94.8481 | 94.3012 | 0 |
| Jul 23 2024 | 94.5115 | 0.05 | 0.05% | 94.5691 | 94.7112 | 94.5066 | 0 |
| Jul 22 2024 | 94.4643 | -0.08 | -0.09% | 94.7053 | 94.7586 | 94.3184 | 0 |
| Jul 19 2024 | 94.5447 | -0.29 | -0.30% | 94.6329 | 94.6701 | 94.4917 | 0 |
| Jul 18 2024 | 94.8325 | -0.27 | -0.29% | 94.9076 | 95.1139 | 94.7814 | 0 |
| Jul 17 2024 | 95.1066 | 0.06 | 0.06% | 94.965 | 95.1711 | 94.8299 | 0 |
| Jul 16 2024 | 95.0456 | 0.45 | 0.48% | 94.9916 | 95.0508 | 94.6844 | 0 |
| Jul 15 2024 | 94.5951 | -0.26 | -0.28% | 94.5817 | 94.7953 | 94.5184 | 0 |
| Jul 12 2024 | 94.8576 | 0.18 | 0.19% | 94.7158 | 94.9013 | 94.476 | 0 |
| Jul 11 2024 | 94.6773 | 0.55 | 0.59% | 94.1091 | 94.9569 | 94.1069 | 0 |
| Jul 10 2024 | 94.1259 | 0.09 | 0.10% | 94.1382 | 94.1742 | 93.9854 | 0 |
| Jul 09 2024 | 94.0343 | -0.08 | -0.09% | 94.0049 | 94.1245 | 93.8034 | 0 |
| Jul 08 2024 | 94.1191 | 0.01 | 0.02% | 93.9832 | 94.2209 | 93.957 | 0 |
| Jul 05 2024 | 94.1049 | 0.60 | 0.64% | 93.7088 | 94.1681 | 93.378 | 0 |
| Jul 03 2024 | 93.5037 | 0.51 | 0.55% | 93.0337 | 93.6361 | 93.0282 | 0 |
| Jul 02 2024 | 92.9915 | 0.27 | 0.29% | 92.9296 | 93.1073 | 92.852 | 0 |
| Jul 01 2024 | 92.7245 | -0.81 | -0.86% | 92.8832 | 93.0498 | 92.5596 | 0 |
| Jun 28 2024 | 93.5304 | -0.62 | -0.66% | 94.0564 | 94.3437 | 93.3988 | 0 |
| Jun 27 2024 | 94.1474 | 0.24 | 0.26% | 93.8205 | 94.2124 | 93.7995 | 0 |
| Jun 26 2024 | 93.9026 | -0.51 | -0.54% | 94.1212 | 94.17 | 93.8946 | 0 |
| Jun 25 2024 | 94.4126 | -0.08 | -0.09% | 94.6175 | 94.6182 | 94.3038 | 0 |
| Jun 24 2024 | 94.4956 | 0.20 | 0.21% | 94.2264 | 94.5108 | 94.2052 | 0 |
| Jun 21 2024 | 94.2939 | 0.02 | 0.02% | 94.5053 | 94.5677 | 94.1497 | 0 |
| Jun 20 2024 | 94.2762 | -0.27 | -0.29% | 94.4027 | 94.4637 | 94.03 | 0 |
| Jun 18 2024 | 94.5497 | 0.46 | 0.49% | 94.0751 | 94.6129 | 94.0751 | 0 |
| Jun 17 2024 | 94.0864 | -0.41 | -0.44% | 94.2306 | 94.2306 | 94.0024 | 0 |
| Jun 14 2024 | 94.5011 | 0.20 | 0.22% | 94.582 | 94.6468 | 94.3892 | 0 |
| Jun 13 2024 | 94.2968 | 0.55 | 0.59% | 93.9116 | 94.4871 | 93.9116 | 0 |
| Jun 12 2024 | 93.7451 | 0.53 | 0.56% | 93.2695 | 94.289 | 93.2268 | 0 |
| Jun 11 2024 | 93.2188 | 0.49 | 0.53% | 92.9606 | 93.2304 | 92.7945 | 0 |
| Jun 10 2024 | 92.724 | -0.19 | -0.21% | 92.7173 | 92.8199 | 92.6425 | 0 |
| Jun 07 2024 | 92.9144 | -1.03 | -1.09% | 93.931 | 93.9514 | 92.9105 | 0 |
| Jun 06 2024 | 93.9416 | 0.00 | 0.00% | 93.8172 | 93.9933 | 93.6802 | 0 |
| Jun 05 2024 | 93.9373 | 0.35 | 0.38% | 93.6175 | 93.9544 | 93.4637 | 0 |
| Jun 04 2024 | 93.5862 | 0.46 | 0.49% | 93.3618 | 93.7074 | 93.3476 | 0 |
| Jun 03 2024 | 93.1254 | 0.47 | 0.50% | 92.6161 | 93.153 | 92.5969 | 0 |
| May 31 2024 | 92.6597 | 0.33 | 0.36% | 92.2865 | 92.768 | 92.284 | 0 |
| May 30 2024 | 92.3257 | 0.45 | 0.49% | 91.9954 | 92.3575 | 91.9917 | 0 |
| May 29 2024 | 91.8775 | -0.45 | -0.49% | 92.1978 | 92.2428 | 91.7245 | 0 |
| May 28 2024 | 92.3284 | -0.47 | -0.50% | 92.8946 | 134,217,727.00 | 0.21 | 0 |
| May 24 2024 | 92.7951 | 0.10 | 0.11% | 92.6329 | 92.8279 | 92.5417 | 0 |
| May 23 2024 | 92.6941 | -0.35 | -0.38% | 93.1602 | 93.1602 | 92.5554 | 0 |
| May 22 2024 | 93.0486 | -0.10 | -0.11% | 92.8509 | 93.152 | 92.8406 | 0 |
| May 21 2024 | 93.1489 | 0.23 | 0.25% | 93.0414 | 93.253 | 92.9958 | 0 |
| May 20 2024 | 92.9149 | -0.15 | -0.16% | 92.9829 | 93.017 | 92.8591 | 0 |
| May 17 2024 | 93.0625 | -0.26 | -0.28% | 93.2232 | 93.2698 | 93.0377 | 0 |
| May 16 2024 | 93.3208 | -0.25 | -0.27% | 93.6797 | 93.7209 | 93.2934 | 0 |
| May 15 2024 | 93.5747 | 0.74 | 0.80% | 93.0904 | 93.5905 | 93.0904 | 0 |
| May 14 2024 | 92.8352 | 0.26 | 0.28% | 92.592 | 92.8753 | 92.2819 | 0 |
| May 13 2024 | 92.5779 | 0.12 | 0.13% | 92.5864 | 92.7547 | 92.5495 | 0 |
| May 10 2024 | 92.4558 | -0.28 | -0.30% | 92.6137 | 92.6137 | 92.406 | 0 |
| May 09 2024 | 92.7349 | 0.25 | 0.27% | 92.3529 | 92.7937 | 92.3529 | 0 |
| May 08 2024 | 92.4808 | -0.25 | -0.27% | 92.5901 | 92.6319 | 92.4786 | 0 |
| May 07 2024 | 92.7344 | 0.22 | 0.24% | 92.6746 | 92.9753 | 92.6662 | 0 |
| May 06 2024 | 92.5161 | 0.09 | 0.10% | 92.604 | 92.658 | 92.3747 | 0 |
| May 03 2024 | 92.4256 | 0.59 | 0.64% | 92.0765 | 92.7296 | 92.075 | 0 |
| May 02 2024 | 91.837 | 0.38 | 0.41% | 91.6427 | 91.942 | 91.3866 | 0 |
| May 01 2024 | 91.46 | 0.08 | 0.09% | 91.2193 | 91.8187 | 91.1874 | 0 |
| Apr 30 2024 | 91.3814 | -0.46 | -0.50% | 91.8203 | 91.8203 | 91.3142 | 0 |
| Apr 29 2024 | 91.8446 | 0.41 | 0.45% | 91.7036 | 91.8612 | 91.587 | 0 |
