The closing price for IEF in December 2021 was $102.19, on December 31, 2021. It was down 0.2% for the month. The latest price is $96.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $102.34 | $102.47 | $102.19 | $102.19 | 7,584,498 |
December 30 2021 | $102.18 | $102.32 | $102.01 | $102.31 | 10,296,000 |
December 29 2021 | $102.17 | $102.26 | $101.90 | $101.97 | 11,879,910 |
December 28 2021 | $102.68 | $102.71 | $102.44 | $102.50 | 8,314,510 |
December 27 2021 | $102.44 | $102.57 | $102.42 | $102.51 | 3,472,284 |
December 23 2021 | $102.62 | $102.63 | $102.35 | $102.48 | 7,209,701 |
December 22 2021 | $102.75 | $102.76 | $102.49 | $102.69 | 5,538,181 |
December 21 2021 | $102.63 | $102.67 | $102.40 | $102.59 | 7,672,779 |
December 20 2021 | $103.26 | $103.39 | $102.98 | $103.00 | 13,772,090 |
December 17 2021 | $103.19 | $103.38 | $103.03 | $103.09 | 7,933,070 |
December 16 2021 | $102.71 | $103.00 | $102.69 | $102.86 | 9,085,402 |
December 15 2021 | $102.46 | $102.75 | $102.35 | $102.56 | 8,428,019 |
December 14 2021 | $102.68 | $102.81 | $102.48 | $102.71 | 4,749,517 |
December 13 2021 | $102.66 | $102.97 | $102.64 | $102.89 | 5,706,947 |
December 10 2021 | $102.49 | $102.68 | $102.35 | $102.40 | 5,051,553 |
December 09 2021 | $102.32 | $102.49 | $102.19 | $102.33 | 9,198,395 |
December 08 2021 | $102.25 | $102.28 | $101.94 | $102.07 | 11,126,600 |
December 07 2021 | $102.51 | $102.72 | $102.33 | $102.40 | 7,678,396 |
December 06 2021 | $103.16 | $103.24 | $102.68 | $102.79 | 9,863,270 |
December 03 2021 | $102.53 | $103.56 | $102.45 | $103.31 | 19,790,961 |
December 02 2021 | $102.90 | $102.94 | $102.46 | $102.70 | 11,448,860 |
December 01 2021 | $102.36 | $102.93 | $102.24 | $102.93 | 24,991,561 |
Daily pricing data for IEF dates back to 7/26/2002, and may be incomplete.
