IEF returned 3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $89.68 | $89.82 | $89.66 | $89.76 | 1,849,555 |
December 28 2017 | $89.64 | $89.68 | $89.57 | $89.62 | 1,540,546 |
December 27 2017 | $89.47 | $89.76 | $89.47 | $89.73 | 2,291,488 |
December 26 2017 | $89.32 | $89.45 | $89.30 | $89.34 | 2,584,778 |
December 22 2017 | $89.27 | $89.31 | $89.23 | $89.31 | 696,874 |
December 21 2017 | $89.23 | $89.29 | $89.17 | $89.28 | 2,098,847 |
December 20 2017 | $89.22 | $89.38 | $89.17 | $89.21 | 3,026,981 |
December 19 2017 | $89.66 | $89.67 | $89.35 | $89.48 | 4,535,080 |
December 18 2017 | $90.01 | $90.04 | $89.85 | $89.88 | 1,610,297 |
December 15 2017 | $89.97 | $90.13 | $89.92 | $90.09 | 1,845,221 |
December 14 2017 | $89.98 | $90.18 | $89.87 | $90.11 | 982,369 |
December 13 2017 | $89.90 | $90.17 | $89.81 | $90.14 | 1,477,764 |
December 12 2017 | $89.77 | $89.78 | $89.65 | $89.77 | 2,557,740 |
December 11 2017 | $89.96 | $90.00 | $89.82 | $89.85 | 702,208 |
December 08 2017 | $89.96 | $90.00 | $89.84 | $89.91 | 2,519,666 |
December 07 2017 | $90.14 | $90.21 | $89.87 | $89.98 | 1,953,408 |
December 06 2017 | $90.16 | $90.25 | $90.12 | $90.14 | 1,459,045 |
December 05 2017 | $89.74 | $89.98 | $89.72 | $89.95 | 1,586,008 |
December 04 2017 | $89.69 | $89.88 | $89.68 | $89.88 | 2,356,429 |
December 01 2017 | $89.73 | $90.27 | $89.56 | $89.93 | 4,341,543 |
November 30 2017 | $89.82 | $89.86 | $89.50 | $89.60 | 3,306,445 |
November 29 2017 | $89.87 | $89.92 | $89.75 | $89.88 | 3,193,599 |
November 28 2017 | $90.28 | $90.31 | $90.09 | $90.16 | 1,387,975 |
November 27 2017 | $90.13 | $90.21 | $90.01 | $90.15 | 1,927,505 |
November 24 2017 | $90.08 | $90.14 | $90.05 | $90.09 | 614,375 |
