IEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	95.03	95.39	95.01	95.22	-	0.19%	5,658,268
Apr 1, 2026	95.08	95.29	95.02	95.04	95.04	-0.42%	13,557,575
Mar 31, 2026	95.54	95.68	95.35	95.44	95.12	0.18%	18,649,729
Mar 30, 2026	95.20	95.39	95.13	95.27	94.95	0.71%	15,429,992
Mar 27, 2026	94.37	94.78	94.36	94.60	94.29	0.01%	11,402,036
Mar 26, 2026	95.01	95.13	94.59	94.59	94.28	-0.81%	12,897,348
Mar 25, 2026	95.29	95.40	95.14	95.36	95.04	0.53%	15,939,217
Mar 24, 2026	94.79	95.08	94.62	94.86	94.54	-0.34%	19,785,626
Mar 23, 2026	95.00	95.43	94.89	95.18	94.86	0.32%	28,336,254
Mar 20, 2026	95.31	95.34	94.85	94.88	94.56	-0.90%	20,761,895
Mar 19, 2026	95.49	95.88	95.48	95.74	95.42	-0.01%	18,464,915
Mar 18, 2026	96.05	96.12	95.73	95.75	95.43	-0.46%	13,049,006
Mar 17, 2026	96.17	96.28	96.13	96.19	95.87	0.18%	7,209,667
Mar 16, 2026	95.98	96.06	95.87	96.02	95.70	0.45%	9,092,149
Mar 13, 2026	95.84	95.93	95.55	95.59	95.27	-0.10%	11,839,931
Mar 12, 2026	95.85	95.98	95.59	95.69	95.37	-0.32%	11,401,448
Mar 11, 2026	96.26	96.31	95.98	96.00	95.68	-0.46%	12,198,450
Mar 10, 2026	96.70	96.77	96.41	96.44	96.12	-0.32%	10,571,587
Mar 9, 2026	96.36	96.80	96.25	96.75	96.43	0.31%	12,134,392
Mar 6, 2026	96.22	96.74	96.17	96.45	96.13	-0.06%	12,758,205
Mar 5, 2026	96.45	96.58	96.39	96.51	96.19	-0.31%	12,599,734
Mar 4, 2026	96.97	96.99	96.79	96.81	96.49	-0.21%	12,535,824
Mar 3, 2026	96.67	97.15	96.64	97.01	96.69	-0.11%	13,708,502
Mar 2, 2026	97.38	97.39	96.95	97.12	96.80	-0.89%	17,709,623
Feb 27, 2026	97.88	98.05	97.83	97.99	97.38	0.40%	9,970,278
Feb 26, 2026	97.42	97.60	97.42	97.60	96.99	0.27%	8,177,468
Feb 25, 2026	97.27	97.42	97.27	97.34	96.74	-0.08%	8,762,719
Feb 24, 2026	97.44	97.48	97.33	97.42	96.82	-0.02%	9,493,612
Feb 23, 2026	97.17	97.53	97.17	97.44	96.84	0.36%	9,862,912
Feb 20, 2026	97.13	97.14	96.89	97.09	96.49	-	11,200,201
Feb 19, 2026	96.96	97.14	96.94	97.09	96.49	0.09%	4,993,144
Feb 18, 2026	97.03	97.09	96.97	97.00	96.40	-0.21%	7,779,172
Feb 17, 2026	97.25	97.31	97.15	97.20	96.60	-0.01%	8,623,799
Feb 13, 2026	97.12	97.26	97.09	97.21	96.61	0.39%	11,681,536
Feb 12, 2026	96.40	96.85	96.39	96.83	96.23	0.61%	13,099,865
Feb 11, 2026	96.18	96.45	96.16	96.24	95.64	-0.28%	9,106,648
Feb 10, 2026	96.43	96.55	96.41	96.51	95.91	0.44%	9,752,387
Feb 9, 2026	96.01	96.13	95.93	96.09	95.49	0.02%	8,165,177
Feb 6, 2026	96.12	96.13	95.92	96.07	95.47	-	7,759,939
Feb 5, 2026	95.80	96.10	95.71	96.07	95.47	0.59%	12,086,792
Feb 4, 2026	95.45	95.61	95.41	95.51	94.92	-0.02%	7,268,703
Feb 3, 2026	95.39	95.57	95.37	95.53	94.94	0.09%	7,314,131
Feb 2, 2026	95.67	95.70	95.44	95.44	94.85	-0.52%	8,987,366
Jan 30, 2026	95.99	96.06	95.91	95.94	95.04	-0.06%	8,238,456
Jan 29, 2026	95.80	96.09	95.78	96.00	95.09	0.10%	11,049,404
Jan 28, 2026	95.92	95.95	95.73	95.90	95.00	-0.08%	17,032,404
Jan 27, 2026	96.03	96.15	95.95	95.98	95.07	-0.11%	9,857,199
Jan 26, 2026	96.10	96.16	96.05	96.09	95.18	0.15%	6,803,869
Jan 23, 2026	95.83	95.97	95.75	95.95	95.05	0.17%	8,147,517
Jan 22, 2026	95.70	95.86	95.65	95.79	94.89	-0.01%	10,209,497