IEF returned 3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $89.10 | $89.25 | $89.09 | $89.19 | 1,849,555 |
December 28 2017 | $89.07 | $89.11 | $88.99 | $89.04 | 1,540,546 |
December 27 2017 | $88.90 | $89.19 | $88.90 | $89.15 | 2,291,488 |
December 26 2017 | $88.75 | $88.87 | $88.73 | $88.77 | 2,584,778 |
December 22 2017 | $88.70 | $88.74 | $88.66 | $88.74 | 696,874 |
December 21 2017 | $88.65 | $88.71 | $88.59 | $88.70 | 2,098,847 |
December 20 2017 | $88.65 | $88.81 | $88.60 | $88.64 | 3,026,981 |
December 19 2017 | $89.09 | $89.10 | $88.78 | $88.90 | 4,535,080 |
December 18 2017 | $89.43 | $89.46 | $89.27 | $89.31 | 1,610,297 |
December 15 2017 | $89.39 | $89.55 | $89.34 | $89.51 | 1,845,221 |
December 14 2017 | $89.40 | $89.60 | $89.29 | $89.53 | 982,369 |
December 13 2017 | $89.33 | $89.60 | $89.23 | $89.56 | 1,477,764 |
December 12 2017 | $89.19 | $89.21 | $89.07 | $89.20 | 2,557,740 |
December 11 2017 | $89.38 | $89.43 | $89.25 | $89.27 | 702,208 |
December 08 2017 | $89.38 | $89.43 | $89.26 | $89.33 | 2,519,666 |
December 07 2017 | $89.56 | $89.63 | $89.29 | $89.40 | 1,953,408 |
December 06 2017 | $89.58 | $89.67 | $89.54 | $89.56 | 1,459,045 |
December 05 2017 | $89.16 | $89.40 | $89.15 | $89.38 | 1,586,008 |
December 04 2017 | $89.11 | $89.31 | $89.11 | $89.31 | 2,356,429 |
December 01 2017 | $89.16 | $89.70 | $88.99 | $89.35 | 4,341,543 |
November 30 2017 | $89.24 | $89.28 | $88.93 | $89.02 | 3,306,445 |
November 29 2017 | $89.29 | $89.34 | $89.17 | $89.30 | 3,193,599 |
November 28 2017 | $89.70 | $89.73 | $89.51 | $89.59 | 1,387,975 |
November 27 2017 | $89.55 | $89.63 | $89.43 | $89.57 | 1,927,505 |
November 24 2017 | $89.50 | $89.56 | $89.47 | $89.51 | 614,375 |
