IEF Stock Prices

Data as of Oct 28, 2026

Last

90.85

Change

-0.25

Open

91.06

Previous

91.10

High

91.09

Low

90.74

Bid

-

Ask

-

Volume

10,784,789

Trades

-

Dividend

0.17

Yield

1.80%

Ex-Div

Sep 1, 2017

Impl Vol

0.083

Hist Vol

0.050

Opt Volume

132,354

Open Int

1,537,231

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	91.06	91.09	90.74	90.85	-0.25	10,784,789	132,354	0.083	0.050
Oct 27, 2026	91.06	91.16	90.99	91.10	-0.02	19,219,782	20,295	0.075	0.050
Oct 26, 2026	91.16	91.27	91.04	91.12	+0.07	11,231,197	28,670	0.076	0.050
Oct 23, 2026	91.23	91.25	91.01	91.05	-0.15	28,291,598	10,245	0.082	0.050
Oct 22, 2026	90.75	91.40	90.65	91.20	+0.97	16,506,842	97,028	0.088	0.050
Oct 21, 2026	90.39	90.47	90.00	90.23	-0.02	8,809,951	36,699	0.081	0.049
Oct 20, 2026	90.29	90.50	90.12	90.25	+0.17	8,907,432	15,094	0.070	0.049
Oct 19, 2026	90.32	90.38	90.02	90.08	-0.34	10,366,986	40,553	0.082	0.049
Oct 16, 2026	90.15	90.54	90.12	90.42	+0.07	10,664,059	65,754	0.078	0.049
Oct 15, 2026	90.60	90.69	90.27	90.35	+0.64	12,257,732	148,823	0.083	0.049
Oct 14, 2026	89.01	89.80	88.96	89.71	+0.17	11,580,705	33,174	0.080	0.049
Oct 13, 2026	89.65	89.67	89.44	89.54	+0.11	12,704,680	50,517	0.070	0.049
Oct 12, 2026	89.33	89.44	89.32	89.43	+0.03	4,666,827	19,832	0.078	0.049
Oct 9, 2026	89.32	89.45	89.18	89.40	-0.05	7,191,649	43,085	0.074	0.049
Oct 8, 2026	89.07	89.49	88.93	89.45	+0.34	10,337,493	96,104	0.064	0.049
Oct 7, 2026	88.68	89.22	88.66	89.11	-0.02	9,141,687	47,769	0.074	0.049
Oct 6, 2026	89.07	89.28	88.99	89.13	+0.20	12,122,160	41,128	0.078	0.049
Oct 5, 2026	88.96	89.03	88.69	88.92	-0.13	10,966,897	206,430	0.081	0.049
Oct 2, 2026	89.52	89.63	88.95	89.05	+0.00	16,808,534	187,367	0.082	0.049
Oct 1, 2026	88.79	89.50	88.64	89.30	-0.01	13,483,219	98,041	0.079	0.049
Sep 30, 2026	89.58	89.59	89.15	89.31	-0.14	14,081,174	219,910	0.091	0.049
Sep 29, 2026	89.50	89.50	89.19	89.45	-0.08	12,623,088	69,021	0.086	0.049
Sep 28, 2026	89.52	89.69	89.29	89.53	-0.47	11,203,761	143,215	0.088	0.049
Sep 25, 2026	89.79	90.02	89.54	90.00	+0.31	17,134,213	167,141	0.079	0.049
Sep 24, 2026	90.28	90.34	89.69	89.69	-0.50	10,961,737	256,476	0.088	0.049
Sep 23, 2026	90.96	90.97	89.99	90.19	-0.97	14,282,410	203,057	0.073	0.049
Sep 22, 2026	91.18	91.25	90.97	91.16	+0.01	10,135,448	44,838	0.062	0.047
Sep 21, 2026	91.12	91.17	91.01	91.15	+0.35	8,667,655	154,258	0.068	0.048
Sep 18, 2026	90.94	90.94	90.79	90.80	-0.45	6,701,095	135,731	0.064	0.047
Sep 17, 2026	91.17	91.26	91.09	91.25	+0.52	8,132,107	97,172	0.060	0.047
Sep 16, 2026	91.00	91.28	90.70	90.73	-0.09	13,124,760	165,208	0.067	0.047
Sep 15, 2026	90.84	90.92	90.75	90.82	-0.11	9,400,232	80,150	0.071	0.047
Sep 14, 2026	90.94	91.25	90.75	90.93	-0.07	8,845,164	125,029	0.067	0.047
Sep 11, 2026	91.33	91.42	90.98	91.01	-0.18	8,707,334	61,729	0.066	0.047
Sep 10, 2026	91.37	91.48	91.11	91.18	-0.71	9,629,565	300,195	0.074	0.047
Sep 9, 2026	92.09	92.16	91.78	91.90	-0.27	5,431,607	55,535	0.062	0.046
Sep 8, 2026	92.29	92.29	92.04	92.16	+0.00	3,475,897	66,285	0.060	0.046
Sep 4, 2026	92.26	92.40	92.22	92.25	-0.03	2,879,565	11,778	0.055	0.047
Sep 3, 2026	92.48	92.49	92.27	92.28	+0.10	7,190,338	89,640	0.059	0.047
Sep 2, 2026	92.17	92.20	92.04	92.18	+0.08	6,069,097	15,158	0.059	0.047
Sep 1, 2026	92.19	92.37	92.07	92.10	-0.64	7,852,648	50,265	0.064	0.047
Aug 31, 2026	92.75	92.75	92.62	92.74	-0.11	8,124,654	113,489	0.055	0.047
Aug 28, 2026	93.18	93.40	92.82	92.85	-0.38	7,987,674	34,315	0.061	0.047
Aug 27, 2026	93.31	93.37	93.16	93.23	-0.09	10,358,706	29,071	0.060	0.046
Aug 26, 2026	93.34	93.36	93.23	93.32	-0.19	5,533,424	4,649	0.053	0.046
Aug 25, 2026	93.31	93.54	93.26	93.51	+0.50	7,726,249	59,181	0.052	0.046
Aug 24, 2026	92.95	93.14	92.94	93.01	+0.19	5,572,118	28,591	0.055	0.046
Aug 21, 2026	92.95	92.97	92.77	92.82	-0.18	4,415,939	53,115	0.054	0.047
Aug 20, 2026	93.00	93.17	92.92	93.00	-0.38	4,847,053	7,659	0.055	0.047
Aug 19, 2026	93.35	93.39	93.12	93.38	+0.45	7,745,539	5,578	0.052	0.046
Aug 18, 2026	92.80	93.01	92.72	92.93	+0.09	6,305,304	71,741	0.057	0.046
Aug 17, 2026	92.96	93.04	92.83	92.84	-0.20	4,706,841	24,482	0.056	0.046
Aug 14, 2026	93.29	93.33	93.00	93.04	-0.26	4,655,143	20,643	0.054	0.046
Aug 13, 2026	93.31	93.51	93.28	93.30	+0.34	7,634,613	23,537	0.055	0.046
Aug 12, 2026	93.15	93.16	92.93	92.96	+0.09	4,754,373	48,509	0.049	0.046
Aug 11, 2026	92.95	93.05	92.87	92.87	+0.11	5,046,404	4,975	0.058	0.046
Aug 10, 2026	92.96	92.98	92.76	92.76	-0.41	8,316,411	28,878	0.055	0.046
Aug 7, 2026	93.29	93.32	93.06	93.17	+0.22	13,293,064	36,292	0.060	0.046
Aug 6, 2026	93.16	93.19	92.90	92.95	-0.36	4,723,648	27,566	0.069	0.046
Aug 5, 2026	93.21	93.33	93.13	93.31	+0.06	5,553,158	20,633	0.059	0.046
Aug 4, 2026	93.15	93.27	93.10	93.25	+0.43	5,371,380	30,046	0.063	0.046
Aug 3, 2026	92.80	92.87	92.69	92.82	-0.13	5,695,402	19,150	0.062	0.046
Jul 31, 2026	92.98	92.98	92.73	92.95	-0.26	8,468,234	25,963	0.069	0.046
Jul 30, 2026	93.24	93.32	93.12	93.21	+0.04	3,944,446	3,706	0.055	0.046
Jul 29, 2026	93.41	93.53	93.16	93.17	-0.39	5,337,143	12,914	0.066	0.046
Jul 28, 2026	93.37	93.66	93.37	93.56	+0.28	3,208,666	12,559	0.055	0.047

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.17	1.98	1.80%
May 1, 2017	May 5, 2017	0.16	1.92	1.81%
Nov 1, 2016	Nov 7, 2016	0.15	1.84	2.98%
Oct 3, 2016	Oct 7, 2016	0.15	1.80	2.98%
Sep 1, 2016	Sep 8, 2016	0.16	1.87	2.98%
Aug 1, 2016	Aug 5, 2016	0.16	1.90	2.98%
Mar 1, 2016	Mar 7, 2016	0.16	1.89	2.98%
Feb 1, 2016	Feb 5, 2016	0.16	1.91	2.98%
Dec 24, 2015	Dec 31, 2015	0.16	1.96	2.98%
Dec 1, 2015	Dec 7, 2015	0.17	1.98	2.98%
Nov 2, 2015	Nov 6, 2015	0.16	1.96	2.98%
Oct 1, 2015	Oct 7, 2015	0.16	1.97	2.98%

Split History

Split Date	Factor	Announced
No splits on record.