(IEF)
NASDAQ: IEF
· Real-Time Price · USD
97.36
0.25 (0.26%)
At close: Sep 11, 2025, 10:18 AM
IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 97.05 | 97.23 | 96.96 | 97.11 | 97.11 | 0.27% | 8,862,285 |
| Sep 9, 2025 | 97.03 | 97.14 | 96.76 | 96.85 | 96.85 | -0.24% | 8,223,260 |
| Sep 8, 2025 | 97.02 | 97.09 | 96.92 | 97.08 | 97.08 | 0.31% | 7,599,723 |
| Sep 5, 2025 | 96.91 | 97.02 | 96.78 | 96.78 | 96.78 | 0.49% | 9,566,300 |
| Sep 4, 2025 | 96.12 | 96.31 | 96.00 | 96.31 | 96.31 | 0.45% | 6,395,300 |
| Sep 3, 2025 | 95.56 | 96.02 | 95.56 | 95.88 | 95.88 | 0.35% | 7,586,121 |
| Sep 2, 2025 | 95.46 | 95.63 | 95.43 | 95.55 | 95.55 | -0.62% | 8,623,225 |
| Aug 29, 2025 | 96.12 | 96.23 | 96.03 | 96.15 | 95.84 | -0.08% | 6,818,939 |
| Aug 28, 2025 | 95.98 | 96.23 | 95.94 | 96.23 | 95.92 | 0.23% | 6,545,073 |
| Aug 27, 2025 | 95.70 | 96.01 | 95.64 | 96.01 | 95.70 | 0.19% | 5,223,249 |
| Aug 26, 2025 | 95.66 | 95.86 | 95.60 | 95.83 | 95.52 | 0.26% | 5,871,259 |
| Aug 25, 2025 | 95.60 | 95.71 | 95.53 | 95.58 | 95.27 | -0.20% | 9,936,718 |
| Aug 22, 2025 | 95.40 | 95.88 | 95.37 | 95.77 | 95.46 | 0.56% | 10,867,816 |
| Aug 21, 2025 | 95.39 | 95.44 | 95.11 | 95.24 | 94.93 | -0.29% | 5,351,542 |
| Aug 20, 2025 | 95.38 | 95.61 | 95.36 | 95.52 | 95.21 | 0.15% | 6,270,926 |
| Aug 19, 2025 | 95.28 | 95.42 | 95.27 | 95.38 | 95.07 | 0.25% | 6,499,330 |
| Aug 18, 2025 | 95.30 | 95.31 | 95.05 | 95.14 | 94.83 | -0.09% | 9,669,701 |
| Aug 15, 2025 | 95.38 | 95.44 | 95.17 | 95.23 | 94.92 | -0.20% | 7,428,568 |
| Aug 14, 2025 | 95.57 | 95.60 | 95.35 | 95.42 | 95.11 | -0.32% | 5,527,500 |
| Aug 13, 2025 | 95.66 | 95.83 | 95.64 | 95.73 | 95.42 | 0.36% | 5,925,200 |