(IEF)
NASDAQ: IEF
· Real-Time Price · USD
95.41
-0.01 (-0.01%)
At close: Aug 15, 2025, 9:59 AM
IEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 95.57 | 95.60 | 95.35 | 95.42 | n/a | -0.32% | 5,528,436 |
| Aug 13, 2025 | 95.66 | 95.83 | 95.64 | 95.73 | 95.73 | 0.36% | 5,925,200 |
| Aug 12, 2025 | 95.29 | 95.39 | 95.18 | 95.39 | 95.39 | -0.02% | 6,727,029 |
| Aug 11, 2025 | 95.45 | 95.54 | 95.36 | 95.41 | 95.41 | 0.03% | 4,920,200 |
| Aug 8, 2025 | 95.47 | 95.47 | 95.33 | 95.38 | 95.38 | -0.23% | 5,623,800 |
| Aug 7, 2025 | 95.67 | 95.77 | 95.53 | 95.60 | 95.60 | -0.07% | 5,725,900 |
| Aug 6, 2025 | 95.60 | 95.72 | 95.26 | 95.67 | 95.67 | -0.07% | 10,107,500 |
| Aug 5, 2025 | 95.64 | 95.86 | 95.62 | 95.74 | 95.74 | -0.07% | 8,218,754 |
| Aug 4, 2025 | 95.77 | 95.85 | 95.53 | 95.81 | 95.81 | 0.14% | 8,449,500 |
| Aug 1, 2025 | 95.36 | 95.73 | 95.34 | 95.68 | 95.68 | 0.82% | 11,870,207 |
| Jul 31, 2025 | 94.97 | 95.13 | 94.86 | 94.90 | 94.59 | 0.08% | 10,411,800 |
| Jul 30, 2025 | 94.82 | 95.08 | 94.75 | 94.82 | 94.51 | -0.35% | 7,426,036 |
| Jul 29, 2025 | 94.67 | 95.15 | 94.65 | 95.15 | 94.84 | 0.66% | 7,864,108 |
| Jul 28, 2025 | 94.57 | 94.64 | 94.49 | 94.53 | 94.22 | -0.22% | 5,073,200 |
| Jul 25, 2025 | 94.49 | 94.74 | 94.45 | 94.74 | 94.43 | 0.23% | 3,614,071 |
| Jul 24, 2025 | 94.33 | 94.62 | 94.32 | 94.52 | 94.21 | -0.15% | 5,867,428 |
| Jul 23, 2025 | 94.78 | 94.84 | 94.61 | 94.66 | 94.35 | -0.36% | 5,074,057 |
| Jul 22, 2025 | 94.83 | 95.06 | 94.81 | 95.00 | 94.69 | 0.29% | 6,098,107 |
| Jul 21, 2025 | 94.80 | 94.90 | 94.68 | 94.73 | 94.42 | 0.35% | 5,232,360 |
| Jul 18, 2025 | 94.41 | 94.48 | 94.30 | 94.40 | 94.09 | 0.28% | 4,035,035 |