IE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 9.42 | -0.13 | -1.36% | 9.58 | 9.75 | 9.40 | 348,431 |
Jun 24 2024 | 9.55 | -0.08 | -0.83% | 9.64 | 9.92 | 9.54 | 406,719 |
Jun 21 2024 | 9.63 | 0.16 | 1.69% | 9.36 | 9.63 | 9.03 | 7,575,207 |
Jun 20 2024 | 9.47 | -0.27 | -2.77% | 9.85 | 9.95 | 9.39 | 690,232 |
Jun 18 2024 | 9.74 | 0.05 | 0.52% | 9.64 | 10.13 | 9.577 | 570,695 |
Jun 17 2024 | 9.69 | -1.00 | -9.35% | 10.54 | 10.61 | 9.67 | 713,530 |
Jun 14 2024 | 10.69 | -0.10 | -0.93% | 10.62 | 10.90 | 10.53 | 476,939 |
Jun 13 2024 | 10.79 | 0.19 | 1.79% | 10.64 | 10.86 | 10.29 | 638,978 |
Jun 12 2024 | 10.60 | 0.15 | 1.44% | 10.93 | 11.08 | 10.57 | 709,510 |
Jun 11 2024 | 10.45 | -0.36 | -3.33% | 10.56 | 10.70 | 10.23 | 872,634 |
Jun 10 2024 | 10.81 | 1.71 | 18.79% | 9.29 | 11.03 | 9.24 | 1,658,175 |
Jun 07 2024 | 9.10 | -0.82 | -8.27% | 9.54 | 9.67 | 8.95 | 783,003 |
Jun 06 2024 | 9.92 | 0.07 | 0.71% | 9.82 | 10.10 | 9.80 | 414,437 |
Jun 05 2024 | 9.85 | -0.06 | -0.61% | 9.77 | 10.1295 | 9.75 | 774,265 |
Jun 04 2024 | 9.91 | -0.90 | -8.33% | 10.51 | 10.54 | 9.37 | 1,420,228 |
Jun 03 2024 | 10.81 | -0.56 | -4.93% | 11.55 | 11.57 | 10.66 | 622,227 |
May 31 2024 | 11.37 | -0.36 | -3.07% | 11.76 | 11.84 | 10.91 | 452,860 |
May 30 2024 | 11.73 | 0.58 | 5.20% | 11.16 | 11.935 | 11.16 | 689,961 |
May 29 2024 | 11.15 | -0.19 | -1.68% | 11.06 | 11.50 | 11.06 | 370,807 |
May 28 2024 | 11.34 | -0.37 | -3.16% | 11.91 | 12.14 | 11.33 | 561,645 |
May 24 2024 | 11.71 | 0.46 | 4.09% | 11.32 | 11.75 | 11.14 | 220,126 |
May 23 2024 | 11.25 | 0.02 | 0.18% | 11.23 | 11.3851 | 11.055 | 381,998 |
May 22 2024 | 11.23 | -0.77 | -6.42% | 11.68 | 11.9111 | 11.10 | 513,793 |
May 21 2024 | 12.00 | -0.20 | -1.64% | 12.24 | 12.38 | 11.91 | 570,542 |
May 20 2024 | 12.20 | 0.23 | 1.92% | 11.95 | 12.48 | 11.86 | 999,011 |
May 17 2024 | 11.97 | -0.24 | -1.97% | 12.36 | 12.46 | 11.94 | 890,991 |
May 16 2024 | 12.21 | -0.20 | -1.61% | 12.37 | 12.69 | 12.012 | 825,150 |
May 15 2024 | 12.41 | -0.32 | -2.51% | 12.98 | 13.00 | 12.175 | 481,115 |
May 14 2024 | 12.73 | 0.65 | 5.38% | 12.33 | 12.736 | 12.2246 | 649,981 |
May 13 2024 | 12.08 | -0.30 | -2.42% | 12.78 | 12.88 | 11.87 | 746,106 |
May 10 2024 | 12.38 | 0.35 | 2.91% | 12.15 | 12.55 | 12.03 | 715,949 |
May 09 2024 | 12.03 | 0.54 | 4.70% | 11.62 | 12.05 | 11.41 | 372,262 |
May 08 2024 | 11.49 | 0.25 | 2.22% | 11.14 | 11.58 | 10.99 | 536,644 |
May 07 2024 | 11.24 | 0.16 | 1.44% | 11.03 | 11.41 | 10.99 | 247,236 |
May 06 2024 | 11.08 | 0.32 | 2.97% | 10.85 | 11.19 | 10.77 | 276,951 |
May 03 2024 | 10.76 | 0.66 | 6.53% | 10.29 | 10.77 | 10.07 | 544,340 |
May 02 2024 | 10.10 | -0.03 | -0.30% | 10.21 | 10.2199 | 9.8217 | 409,768 |
May 01 2024 | 10.13 | 0.03 | 0.30% | 10.18 | 10.46 | 9.84 | 461,609 |
Apr 30 2024 | 10.10 | -1.09 | -9.74% | 10.81 | 11.03 | 10.00 | 548,822 |
Apr 29 2024 | 11.19 | 0.51 | 4.78% | 10.78 | 11.43 | 10.72 | 720,978 |
Apr 26 2024 | 10.68 | 1.13 | 11.83% | 9.70 | 10.69 | 9.70 | 640,628 |
Apr 25 2024 | 9.55 | 0.15 | 1.60% | 9.30 | 9.74 | 9.12 | 311,599 |
Apr 24 2024 | 9.40 | -0.33 | -3.39% | 9.67 | 9.67 | 9.195 | 347,931 |
Apr 23 2024 | 9.73 | 0.03 | 0.31% | 9.55 | 9.96 | 9.51 | 450,163 |
Apr 22 2024 | 9.70 | -0.90 | -8.49% | 10.56 | 10.61 | 9.43 | 452,109 |
Apr 19 2024 | 10.60 | 0.08 | 0.76% | 10.53 | 10.81 | 10.42 | 697,461 |
Apr 18 2024 | 10.52 | 0.13 | 1.25% | 10.38 | 10.80 | 10.31 | 763,373 |
Apr 17 2024 | 10.39 | 0.14 | 1.37% | 10.24 | 10.55 | 10.16 | 473,279 |
Apr 16 2024 | 10.25 | -0.40 | -3.76% | 10.44 | 10.44 | 10.0168 | 513,388 |
Apr 15 2024 | 10.65 | 0.19 | 1.82% | 10.51 | 10.68 | 10.40 | 512,475 |
Apr 12 2024 | 10.46 | 0.12 | 1.16% | 10.75 | 10.95 | 10.29 | 607,695 |
Apr 11 2024 | 10.34 | 0.11 | 1.08% | 10.33 | 10.62 | 9.88 | 574,622 |
Apr 10 2024 | 10.23 | -0.37 | -3.49% | 10.35 | 10.39 | 10.02 | 299,123 |
Apr 09 2024 | 10.60 | -0.19 | -1.76% | 10.84 | 10.99 | 10.42 | 541,901 |
Apr 08 2024 | 10.79 | 0.21 | 1.98% | 10.69 | 11.08 | 10.66 | 844,077 |
Apr 05 2024 | 10.58 | 0.08 | 0.76% | 10.43 | 10.70 | 9.83 | 514,573 |
Apr 04 2024 | 10.50 | 0.11 | 1.06% | 10.56 | 10.83 | 10.30 | 849,411 |
Apr 03 2024 | 10.39 | 0.60 | 6.13% | 9.72 | 10.55 | 9.72 | 552,895 |
Apr 02 2024 | 9.79 | -0.06 | -0.61% | 9.80 | 10.07 | 9.66 | 442,983 |
Apr 01 2024 | 9.85 | 0.05 | 0.51% | 9.89 | 9.89 | 9.50 | 257,091 |
Mar 28 2024 | 9.80 | 0.69 | 7.57% | 9.20 | 9.91 | 9.20 | 543,447 |