End of day Prices (full format), 150 Days for (IEF) IEF REAL ESTATE ENTERTAINMENT GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 513,976
| 0
| 93.7
| 93.7
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 9,555
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 105,620
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 18,380
| 0
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 247,950
| 0
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
| 554,522
| 0
| 92.4
| 92.4
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 402,185
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 0.059
| ###
| 0.059
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,324,528
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 0.059
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2012-Oct-29 Mon
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 0.059
| 0.059
| 0.058
| 0.058
| 476,380
| ###
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 0.059
| ###
| 0.059
| ###
| 213,220
| 6,289
| 85.4
| 85.4
| 0.0 |
2012-Oct-24 Wed
| 0.059
| ###
| 0.059
| ###
| 203,346
| ###
| 90.3
| 90.3
| 0.0 |
2012-Oct-23 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 161,050
| ###
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 120,225
| ###
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| 0.059
| 0.059
|
|
| 16.3
| 16.3
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| 0.059
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 0.059
| ###
| 1,742,025
| 51,389
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| 0.059
| ###
| 0.059
| ###
| 820,988
| ###
| 85.2
| 85.2
| 0.0 |
2012-Oct-12 Fri
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| 18.8
| 18.8
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 0.058
| 0.058
| 134,325
| ###
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 0.059
| 0.059
| 0.057
| 0.057
|
|
| 8.6
| 8.6
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 0.058
| 0.059
| 0.058
| 0.058
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 40,780
| 2,283
| 66.9
| 66.9
| ### |
2012-Oct-03 Wed
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2012-Oct-02 Tue
| 0.057
| 0.057
| 0.055
| 0.055
| 71,327
| ###
| 8.9
| 8.9
| ### |
2012-Oct-01 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Sep-28 Fri
| 0.058
| 0.058
| 0.055
| 0.055
|
|
| 5.2
| 5.2
| ### |
2012-Sep-27 Thu
| ###
| ###
| 0.058
| 0.058
| 208,542
| 6,047
| 8.6
| 8.6
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 251,876
| 0
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 158,653
| ###
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| 0.059
| ###
| 0.059
| ###
| 889,471
| ###
| 80.7
| 80.7
| 0.0 |
2012-Sep-18 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Sep-17 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 72.6
| 72.6
| ### |
2012-Sep-14 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 0.054
| 0.056
| 0.054
| 0.056
|
|
| 91.6
| 91.6
| ### |
2012-Sep-12 Wed
| 0.054
| 0.055
| 0.054
| 0.054
| 140,071
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 8,452
| ###
| ###
| ###
| ### |
2012-Sep-10 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 80,078
| ###
| 72.1
| 72.1
| ### |
2012-Sep-07 Fri
| 0.051
| 0.052
| 0.051
| 0.052
| 526,477
| ###
| ###
| ###
| ### |
2012-Sep-06 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2012-Sep-04 Tue
| ###
| 0.051
| ###
| 0.051
|
|
| 87.6
| 87.6
| ### |
2012-Sep-03 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 72.2
| 72.2
| ### |
2012-Aug-30 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Aug-24 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Aug-22 Wed
| ###
| 0.051
| ###
| 0.051
|
|
| 85.0
| 85.0
| ### |
2012-Aug-21 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-17 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-16 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-15 Wed
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-14 Tue
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 73.3
| 73.3
| ### |
2012-Aug-13 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2012-Aug-09 Thu
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 70.5
| 70.5
| ### |
2012-Aug-08 Wed
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-07 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-06 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2012-Aug-03 Fri
| 0.048
| 0.048
| 0.047
| 0.047
| 11,889
| ###
| ###
| ###
| ### |
2012-Aug-02 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2012-Aug-01 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2012-Jul-30 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-Jul-27 Fri
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 67.4
| 67.4
| ### |
2012-Jul-26 Thu
| 0.052
| 0.054
| 0.052
| 0.054
|
|
| ###
| ###
| ### |
2012-Jul-25 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-23 Mon
| 0.048
| ###
| 0.048
| ###
| 38,122
| ###
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2012-Jul-19 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2012-Jul-18 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 158,447
| ###
| ###
| ###
| ### |
2012-Jul-13 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2012-Jul-12 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2012-Jul-11 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2012-Jul-10 Tue
| 0.046
| 0.046
| 0.045
| 0.046
| 1,856,929
| ###
| ###
| ###
| ### |
2012-Jul-09 Mon
| 0.046
| 0.046
| 0.045
| 0.046
|
|
| 78.4
| 78.4
| ### |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 0.046
| 0.047
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2012-Jul-02 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2012-Jun-29 Fri
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2012-Jun-28 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 116,159
| ###
| ###
| ###
| ### |
2012-Jun-27 Wed
| 0.045
| 0.045
| 0.044
| 0.044
| 1,368,852
| ###
| ###
| ###
| ### |
2012-Jun-26 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 102,970
| 4,427
| ###
| ###
| ### |
2012-Jun-25 Mon
| 0.041
| 0.043
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 64,347
| ###
| 74.9
| 74.9
| 0.0 |
2012-Jun-21 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 80.8
| 80.8
| 0.0 |
2012-Jun-20 Wed
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-19 Tue
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 74.0
| 74.0
| ### |
2012-Jun-18 Mon
| 0.047
| 0.047
| 0.045
| 0.045
| 55,987
| 2,575
| 7.7
| 7.7
| ### |
2012-Jun-15 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 47,389
| 2,179
| ###
| ###
| ### |
2012-Jun-14 Thu
| 0.045
| 0.047
| 0.045
| 0.046
| 1,272,125
| ###
| ###
| ###
| ### |
2012-Jun-13 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 34,482
| 1,448
| ###
| ###
| ### |
2012-Jun-12 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 2,218,045
| ###
| 20.6
| 20.6
| ### |
2012-Jun-08 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2012-Jun-07 Thu
| 0.047
| 0.047
| 0.045
| 0.045
| 273,380
| 12,575
| ###
| ###
| ### |
2012-Jun-06 Wed
| 0.045
| 0.046
| 0.045
| 0.045
|
|
| 70.2
| 70.2
| ### |
2012-Jun-05 Tue
| 0.043
| 0.045
| 0.043
| 0.043
| 276,947
| 12,185
| 67.5
| 67.5
| ### |
2012-Jun-04 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 58,778
| 2,645
| ###
| ###
| ### |
2012-Jun-01 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 484,222
| 21,789
| 77.7
| 77.7
| ### |
2012-May-31 Thu
| 0.042
| 0.052
| 0.042
| 0.048
| 576,847
| ###
| 98.5
| 98.5
| ### |
2012-May-30 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 71.0
| 71.0
| ### |
2012-May-29 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2012-May-28 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 206,528
| 8,674
| ###
| ###
| ### |
2012-May-25 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2012-May-24 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2012-May-23 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2012-May-22 Tue
| 0.041
| 0.042
| ###
| 0.042
| 1,060,855
| 22,277
| 82.3
| 82.3
| ### |
2012-May-21 Mon
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| 16.0
| 16.0
| 0.0 |
2012-May-18 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 81.0
| 81.0
| ### |
2012-May-17 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2012-May-16 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 87.1
| 87.1
| ### |
2012-May-15 Tue
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 80.1
| 80.1
| ### |
2012-May-14 Mon
| 0.041
| 0.042
| 0.041
| 0.042
| 33,541
| ###
| 90.9
| 90.9
| ### |
2012-May-11 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2012-May-10 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 45,483
| ###
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 175,148
| 7,181
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2012-May-07 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 17,979
| 755
| 68.1
| 68.1
| ### |
2012-Apr-30 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 41,881
| 1,759
| ###
| ###
| ### |
2012-Apr-27 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 40,140
| 1,685
| ###
| ###
| ### |
2012-Apr-11 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|