The closing price for IEF in December 2021 was $101.86, on December 31, 2021. It was down 0.2% for the month. The latest price is $95.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $102.00 | $102.14 | $101.86 | $101.86 | 7,584,498 |
December 30 2021 | $101.85 | $101.99 | $101.68 | $101.98 | 10,296,000 |
December 29 2021 | $101.84 | $101.93 | $101.57 | $101.64 | 11,879,910 |
December 28 2021 | $102.35 | $102.38 | $102.11 | $102.16 | 8,314,510 |
December 27 2021 | $102.11 | $102.24 | $102.08 | $102.18 | 3,472,284 |
December 23 2021 | $102.29 | $102.30 | $102.02 | $102.15 | 7,209,701 |
December 22 2021 | $102.42 | $102.43 | $102.16 | $102.36 | 5,538,181 |
December 21 2021 | $102.30 | $102.34 | $102.07 | $102.26 | 7,672,779 |
December 20 2021 | $102.93 | $103.06 | $102.64 | $102.67 | 13,772,090 |
December 17 2021 | $102.86 | $103.05 | $102.70 | $102.76 | 7,933,070 |
December 16 2021 | $102.38 | $102.66 | $102.36 | $102.53 | 9,085,402 |
December 15 2021 | $102.13 | $102.42 | $102.02 | $102.23 | 8,428,019 |
December 14 2021 | $102.34 | $102.48 | $102.15 | $102.38 | 4,749,517 |
December 13 2021 | $102.33 | $102.64 | $102.31 | $102.56 | 5,706,947 |
December 10 2021 | $102.16 | $102.35 | $102.02 | $102.07 | 5,051,553 |
December 09 2021 | $101.99 | $102.16 | $101.86 | $102.00 | 9,198,395 |
December 08 2021 | $101.92 | $101.95 | $101.61 | $101.74 | 11,126,600 |
December 07 2021 | $102.18 | $102.39 | $102.00 | $102.07 | 7,678,396 |
December 06 2021 | $102.82 | $102.90 | $102.34 | $102.46 | 9,863,270 |
December 03 2021 | $102.20 | $103.22 | $102.11 | $102.97 | 19,790,961 |
December 02 2021 | $102.57 | $102.61 | $102.13 | $102.37 | 11,448,860 |
December 01 2021 | $102.03 | $102.59 | $101.91 | $102.59 | 24,991,561 |
Daily pricing data for IEF dates back to 7/26/2002, and may be incomplete.
