IEF

Exchangesession close: 89.32USD / shareMarket closedlast close 30 Sepsession change: -0.15%Post-marketpost-market print, extended hours: 89.162026-09-30 20:20:19 UTC

IEF

IEF on the exchangesession close: 89.32session change: -0.15%Market closedlast close 30 SepPost-marketpost-market print, extended hours: 89.162026-09-30 20:20:19 UTC

reading

Price

IEF daily, exchange

Bar: 2026-09-30
O: 89.57
H: 89.58
L: 89.16
C: 89.32
VWAP: 89.28
Vol: 719.8K shares
Trades: 1.8K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 89.58
Session low: session low: 89.16
Exchange volume: exchange volume: 64.3M USD
5 session change: five session change: -0.99%

The session

2026-09-30

Post-market: post-market exchange price: 89.16 USD2026-09-30 20:20:19 UTC
Session change: the session's change against the previous close: -0.15%
Previous close: previous close: 89.45 USD
Last regular print: last regular print on the exchange: 89.32 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 719,848shares, 64.3M at the close
Trades: exchange trade count in the session: 1,784prints, 1,601 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Post-market: post-market exchange price: 89.16 USD2026-09-30 20:20:19 UTC
Session change: the session's change against the previous close: -0.15%
Previous close: previous close: 89.45 USD
Last regular print: last regular print on the exchange: 89.32 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 719,848shares, 64.3M at the close
Trades: exchange trade count in the session: 1,784prints, 1,601 the session before

Alpaca, readlast close 30 Sep

Price

IEF daily closes

90.0091.0092.0093.00

Session: 2026-09-30
Open: 89.57
High: 89.58
Low: 89.16
Close: 89.32
Volume: 719,848

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	92.81	92.89	92.76	92.855	191152
2026-07-24	92.985	93.205	92.95	93.025	174570
2026-07-27	93.2	93.34	93.16	93.27	192607
2026-07-28	93.38	93.655	93.375	93.555	143134
2026-07-29	93.4	93.52	93.16	93.165	270656
2026-07-30	93.27	93.315	93.125	93.215	251910
2026-07-31	92.96	92.965	92.735	92.955	334562
2026-08-03	92.785	92.865	92.69	92.81	286724
2026-08-04	93.16	93.26	93.11	93.25	309458
2026-08-05	93.205	93.325	93.135	93.29	266104
2026-08-06	93.16	93.185	92.91	92.975	152907
2026-08-07	93.295	93.32	93.06	93.175	646100
2026-08-10	92.975	92.975	92.77	92.77	354880
2026-08-11	92.96	93.045	92.875	92.895	294628
2026-08-12	93.135	93.145	92.935	92.945	249106
2026-08-13	93.31	93.505	93.28	93.295	290149
2026-08-14	93.26	93.315	93.01	93.04	235602
2026-08-17	92.96	93.04	92.83	92.86	208738
2026-08-18	92.775	93.005	92.715	92.955	256280
2026-08-19	93.34	93.38	93.115	93.38	340471
2026-08-20	92.995	93.16	92.93	93.01	286520
2026-08-21	92.92	92.965	92.78	92.815	182306
2026-08-24	92.96	93.13	92.955	92.995	302673
2026-08-25	93.3	93.53	93.26	93.515	334888
2026-08-26	93.345	93.35	93.23	93.315	165980
2026-08-27	93.31	93.365	93.17	93.235	196979
2026-08-28	93.195	93.4	92.83	92.86	380002
2026-08-31	92.74	92.74	92.63	92.73	545607
2026-09-01	92.18	92.37	92.08	92.1	410543
2026-09-02	92.17	92.19	92.04	92.18	340303
2026-09-03	92.475	92.48	92.28	92.285	264810
2026-09-04	92.27	92.39	92.225	92.255	133089
2026-09-08	92.28	92.28	92.04	92.17	240923
2026-09-09	92.1	92.155	91.79	91.89	262664
2026-09-10	91.375	91.47	91.11	91.18	638529
2026-09-11	91.345	91.415	90.99	91.01	477848
2026-09-14	90.93	91.24	90.76	90.935	609882
2026-09-15	90.835	90.915	90.75	90.83	596105
2026-09-16	90.99	91.27	90.705	90.73	933297
2026-09-17	91.17	91.255	91.1	91.23	435257
2026-09-18	90.94	90.94	90.79	90.79	471351
2026-09-21	91.08	91.16	91.01	91.15	351666
2026-09-22	91.19	91.23	90.98	91.15	446118
2026-09-23	90.97	90.97	89.99	90.21	739007
2026-09-24	90.27	90.31	89.695	89.7	573606
2026-09-25	89.79	90.015	89.55	89.98	510880
2026-09-28	89.52	89.675	89.295	89.53	509122
2026-09-29	89.495	89.495	89.19	89.45	619766
2026-09-30	89.57	89.575	89.155	89.32	719848

Open the chart