IEF returned 1.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $90.21 | $91.05 | $90.15 | $90.65 | 7,227,495 |
December 28 2018 | $89.97 | $90.32 | $89.94 | $90.31 | 4,542,620 |
December 27 2018 | $89.98 | $90.15 | $89.81 | $89.82 | 4,602,088 |
December 26 2018 | $90.01 | $90.14 | $89.56 | $89.60 | 5,478,030 |
December 24 2018 | $89.94 | $90.03 | $89.83 | $90.02 | 6,372,964 |
December 21 2018 | $89.78 | $89.81 | $89.65 | $89.80 | 4,918,611 |
December 20 2018 | $90.00 | $90.01 | $89.68 | $89.72 | 9,245,162 |
December 19 2018 | $89.61 | $90.02 | $89.41 | $89.83 | 7,710,856 |
December 18 2018 | $89.39 | $89.56 | $89.33 | $89.52 | 4,461,364 |
December 17 2018 | $89.12 | $89.36 | $89.12 | $89.30 | 7,626,952 |
December 14 2018 | $89.05 | $89.17 | $89.00 | $89.04 | 3,529,993 |
December 13 2018 | $88.95 | $88.98 | $88.84 | $88.90 | 4,116,029 |
December 12 2018 | $88.94 | $88.99 | $88.82 | $88.85 | 3,727,166 |
December 11 2018 | $89.11 | $89.29 | $88.99 | $89.09 | 5,290,089 |
December 10 2018 | $89.28 | $89.45 | $89.17 | $89.32 | 9,045,691 |
December 07 2018 | $88.98 | $89.29 | $88.86 | $89.26 | 7,319,120 |
December 06 2018 | $89.12 | $89.39 | $88.99 | $89.00 | 9,429,900 |
December 04 2018 | $88.53 | $88.95 | $88.50 | $88.78 | 7,748,767 |
December 03 2018 | $88.07 | $88.37 | $88.04 | $88.37 | 6,004,914 |
November 30 2018 | $88.13 | $88.21 | $88.07 | $88.18 | 3,069,684 |
November 29 2018 | $88.01 | $88.13 | $87.90 | $88.00 | 4,313,021 |
November 28 2018 | $87.72 | $87.89 | $87.65 | $87.78 | 3,582,510 |
November 27 2018 | $87.67 | $87.85 | $87.66 | $87.79 | 2,334,393 |
November 26 2018 | $87.67 | $87.70 | $87.61 | $87.70 | 2,345,621 |
November 23 2018 | $87.90 | $87.90 | $87.77 | $87.77 | 531,238 |
