Historical Stock Prices

(ETF)
IEF 
$108.63
*  
0.38
0.35%
Get IEF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IEF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 108.42 108.66 108.41 108.63 739,100
04/23/2015 107.99 108.38 107.93 108.25 918,703
04/22/2015 108.48 108.48 107.9 107.92 725,115
04/21/2015 108.7 108.72 108.4958 108.55 810,963
04/20/2015 108.93 108.96 108.65 108.78 878,102
04/17/2015 108.67 109.115 108.6 108.98 1,945,689
04/16/2015 108.74 108.9 108.43 108.76 903,307
04/15/2015 108.79 108.85 108.63 108.68 566,363
04/14/2015 108.8 108.97 108.53 108.62 825,393
04/13/2015 108.14 108.37 108.12 108.3 624,751
04/10/2015 108.32 108.3806 108.06 108.08 789,682
04/09/2015 108.48 108.49 108.01 108.11 890,636
04/08/2015 108.67 108.69 108.33 108.55 886,446
04/07/2015 108.43 108.69 108.32 108.65 750,727
04/06/2015 108.95 109.04 108.49 108.56 1,268,498
04/02/2015 108.71 108.73 108.39 108.42 1,126,377
04/01/2015 108.55 108.85 108.53 108.73 2,570,114
03/31/2015 108.1 108.395 108.02 108.39 2,136,841
03/30/2015 108.16 108.2365 107.9701 108.11 2,017,697
03/27/2015 107.91 108.2 107.91 108.12 2,492,527
03/26/2015 108.14 108.15 107.6101 107.7 928,335
03/25/2015 108.79 108.84 108.31 108.31 1,240,161
03/24/2015 108.46 108.78 108.37 108.78 584,474
03/23/2015 108.41 108.5 108.2 108.45 795,140
03/20/2015 108.23 108.31 108.12 108.31 1,194,754
03/19/2015 108.13 108.2899 107.73 107.87 985,624
03/18/2015 107.45 108.48 107.13 108.38 1,963,573
03/17/2015 107.17 107.2 107.02 107.15 768,475
03/16/2015 106.96 107.1 106.75 106.93 639,357
03/13/2015 106.61 106.93 106.5 106.56 846,871
03/12/2015 107.01 107.06 106.5501 106.72 916,832
03/11/2015 106.39 106.71 106.33 106.62 945,718
03/10/2015 106.45 106.59 106.29 106.43 1,309,240
03/09/2015 105.9 105.981 105.75 105.98 1,218,142
03/06/2015 105.84 105.86 105.44 105.49 1,734,018
03/05/2015 106.54 106.75 106.36 106.58 2,253,247
03/04/2015 106.63 106.72 106.369 106.52 1,871,140
03/03/2015 106.64 106.809 106.4 106.44 1,224,366
03/02/2015 107.38 107.41 106.65 106.67 10,270,840
02/27/2015 107.51 107.68 107.23 107.64 2,901,728
02/26/2015 107.74 107.861 107.25 107.26 865,919
02/25/2015 107.78 107.95 107.625 107.9 595,307
02/24/2015 106.94 107.81 106.71 107.8 1,180,912
02/23/2015 106.89 107.12 106.85 107.09 818,228
02/20/2015 107.03 107.21 106.385 106.6 1,893,037
02/19/2015 106.83 107.06 106.5558 106.66 1,459,483
02/18/2015 106.5 107.21 106.395 106.93 8,204,563
02/17/2015 107.06 107.15 106.25 106.42 2,170,133
02/13/2015 107.5 107.55 107.17 107.18 1,302,374
02/12/2015 107.48 107.805 107.46 107.54 1,845,161
02/11/2015 107.65 107.75 107.32 107.5 1,286,060
02/10/2015 107.63 107.7392 107.4642 107.54 1,244,524
02/09/2015 108.2 108.21 107.8 107.81 1,599,771
02/06/2015 108.37 108.47 107.85 107.86 2,016,707
02/05/2015 109.23 109.27 108.965 109.08 1,392,746
02/04/2015 108.96 109.5399 108.88 109.48 1,655,499
02/03/2015 109.73 109.74 109.29 109.3 1,465,234
02/02/2015 109.95 110.4 109.93 110.23 11,544,680
01/30/2015 110.52 110.59 110.07 110.55 2,219,816
01/29/2015 109.67 109.7962 109.42 109.59 1,393,398
01/28/2015 109.18 110.13 109.18 109.98 3,346,336
01/27/2015 109.59 109.71 109.02 109.14 863,258
01/26/2015 109.16 109.2701 108.895 108.99 1,546,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?