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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 91.2921 | -0.58 | -0.63% | 91.7768 | 91.778 | 91.151 | 0 |
| Jan 08 2025 | 91.873 | 0.08 | 0.09% | 91.6847 | 91.9911 | 91.6609 | 0 |
| Jan 07 2025 | 91.7892 | -0.51 | -0.55% | 92.1004 | 92.2002 | 91.7275 | 0 |
| Jan 06 2025 | 92.2966 | 0.00 | 0.00% | 92.3635 | 92.3635 | 92.043 | 0 |
| Jan 03 2025 | 92.2951 | -0.25 | -0.28% | 92.6746 | 92.7063 | 92.2833 | 0 |
| Jan 02 2025 | 92.5497 | 0.16 | 0.17% | 92.8084 | 92.8084 | 92.2971 | 0 |
| Dec 31 2024 | 92.3919 | -0.26 | -0.28% | 92.7569 | 92.7758 | 92.3357 | 0 |
| Dec 30 2024 | 92.6477 | 0.65 | 0.71% | 92.3846 | 92.6482 | 92.3843 | 0 |
| Dec 27 2024 | 91.993 | -0.28 | -0.30% | 92.1701 | 92.3411 | 91.9837 | 0 |
| Dec 26 2024 | 92.2717 | 0.09 | 0.10% | 91.9175 | 92.3249 | 91.8786 | 0 |
| Dec 24 2024 | 92.1784 | -0.03 | -0.03% | 92.0641 | 92.2345 | 91.9416 | 0 |
| Dec 23 2024 | 92.2052 | -0.35 | -0.37% | 92.487 | 92.5445 | 92.1301 | 0 |
| Dec 20 2024 | 92.5518 | 0.32 | 0.35% | 92.4813 | 92.8443 | 92.4698 | 0 |
| Dec 19 2024 | 92.2312 | -0.34 | -0.36% | 92.4753 | 92.5101 | 92.0987 | 0 |
| Dec 18 2024 | 92.568 | -1.13 | -1.20% | 93.2498 | 93.5019 | 92.537 | 0 |
| Dec 17 2024 | 93.6966 | 0.01 | 0.01% | 93.4601 | 93.8465 | 93.442 | 0 |
| Dec 16 2024 | 93.6829 | 0.04 | 0.04% | 93.8857 | 93.9282 | 93.597 | 0 |
| Dec 13 2024 | 93.6436 | -0.44 | -0.47% | 94.0105 | 94.0169 | 93.6054 | 0 |
| Dec 12 2024 | 94.0818 | -0.41 | -0.43% | 94.351 | 94.5159 | 94.0729 | 0 |
| Dec 11 2024 | 94.4901 | -0.25 | -0.26% | 94.6193 | 94.9637 | 94.4337 | 0 |
| Dec 10 2024 | 94.7405 | -0.20 | -0.21% | 94.7317 | 94.8206 | 94.6371 | 0 |
| Dec 09 2024 | 94.9442 | -0.28 | -0.29% | 95.1052 | 95.1566 | 94.9232 | 0 |
| Dec 06 2024 | 95.224 | 0.25 | 0.26% | 94.9242 | 95.3732 | 94.9183 | 0 |
| Dec 05 2024 | 94.9751 | 0.04 | 0.04% | 94.7743 | 95.0022 | 94.6546 | 0 |
| Dec 04 2024 | 94.94 | 0.36 | 0.38% | 94.3423 | 94.9917 | 94.2673 | 0 |
| Dec 03 2024 | 94.5829 | -0.25 | -0.26% | 94.7798 | 95.0435 | 94.5498 | 0 |
| Dec 02 2024 | 94.8342 | -0.40 | -0.42% | 94.6491 | 94.9719 | 94.4932 | 0 |
| Nov 29 2024 | 95.2327 | 0.49 | 0.52% | 94.9544 | 95.2747 | 94.9544 | 0 |
| Nov 27 2024 | 94.7399 | 0.34 | 0.36% | 94.6976 | 94.8847 | 94.561 | 0 |
| Nov 26 2024 | 94.3973 | -0.15 | -0.16% | 94.4138 | 94.5026 | 94.1993 | 0 |
| Nov 25 2024 | 94.5457 | 0.95 | 1.02% | 94.2106 | 94.6049 | 94.1512 | 0 |
| Nov 22 2024 | 93.5926 | 0.13 | 0.14% | 93.7666 | 93.7691 | 93.4827 | 0 |
| Nov 21 2024 | 93.4662 | -0.06 | -0.07% | 93.5776 | 93.8033 | 93.3963 | 0 |
| Nov 20 2024 | 93.5286 | -0.15 | -0.16% | 93.4272 | 93.7133 | 93.3868 | 0 |
| Nov 19 2024 | 93.6771 | 0.19 | 0.20% | 93.9349 | 94.0488 | 93.6577 | 0 |
| Nov 18 2024 | 93.4867 | 0.19 | 0.21% | 93.0363 | 93.5531 | 93.0315 | 0 |
| Nov 15 2024 | 93.2918 | 0.13 | 0.14% | 93.4008 | 93.5684 | 92.8625 | 0 |
| Nov 14 2024 | 93.1578 | -0.06 | -0.07% | 93.3128 | 93.6308 | 92.9949 | 0 |
| Nov 13 2024 | 93.2211 | -0.13 | -0.14% | 93.2913 | 93.8072 | 93.1434 | 0 |
| Nov 12 2024 | 93.3533 | -0.58 | -0.62% | 93.6215 | 93.7424 | 93.2136 | 0 |
| Nov 11 2024 | 93.9336 | -0.19 | -0.20% | 93.7246 | 93.9596 | 93.7072 | 0 |
| Nov 08 2024 | 94.1212 | 0.14 | 0.15% | 94.1338 | 94.4134 | 93.9909 | 0 |
| Nov 07 2024 | 93.9775 | 0.76 | 0.81% | 93.3932 | 94.1176 | 93.3028 | 0 |
| Nov 06 2024 | 93.2224 | -1.01 | -1.08% | 93.178 | 93.4762 | 92.9936 | 0 |
| Nov 05 2024 | 94.2369 | 0.06 | 0.06% | 93.9599 | 94.3131 | 93.7165 | 0 |
| Nov 04 2024 | 94.1816 | 0.61 | 0.65% | 94.2185 | 94.4135 | 93.9669 | 0 |
| Nov 01 2024 | 93.5706 | -0.94 | -0.99% | 93.9885 | 94.6682 | 93.5701 | 0 |
| Oct 31 2024 | 94.5069 | 0.01 | 0.01% | 94.4801 | 94.6824 | 94.1882 | 0 |
| Oct 30 2024 | 94.4928 | -0.24 | -0.25% | 94.725 | 95.1337 | 94.4846 | 0 |
| Oct 29 2024 | 94.7291 | 0.13 | 0.14% | 94.3543 | 94.7389 | 94.2034 | 0 |
| Oct 28 2024 | 94.5957 | -0.25 | -0.26% | 94.7863 | 94.932 | 94.457 | 0 |
| Oct 25 2024 | 94.8462 | -0.19 | -0.20% | 95.0888 | 95.2734 | 94.7806 | 0 |
| Oct 24 2024 | 95.0328 | 0.20 | 0.21% | 95.1174 | 95.2333 | 94.8551 | 0 |
| Oct 23 2024 | 94.833 | -0.24 | -0.26% | 94.8247 | 94.97 | 94.7228 | 0 |
| Oct 22 2024 | 95.0761 | -0.09 | -0.09% | 95.1978 | 95.3512 | 95.0129 | 0 |
| Oct 21 2024 | 95.1651 | -0.76 | -0.79% | 95.582 | 95.6301 | 95.1586 | 0 |
| Oct 18 2024 | 95.9202 | 0.19 | 0.20% | 95.7908 | 95.9863 | 95.7893 | 0 |
| Oct 17 2024 | 95.726 | -0.56 | -0.58% | 96.1413 | 96.1478 | 95.7193 | 0 |
| Oct 16 2024 | 96.2843 | 0.15 | 0.16% | 96.2873 | 96.4256 | 96.1925 | 0 |
| Oct 15 2024 | 96.1343 | 0.49 | 0.51% | 95.8766 | 96.1963 | 95.8766 | 0 |
| Oct 14 2024 | 95.6449 | -0.07 | -0.08% | 95.4377 | 95.6458 | 95.3581 | 0 |
