Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.25 | 17.75 | 33,957 |
| Jun 24 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.50 | 17.75 | 81,048 |
| Jun 21 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.25 | 17.75 | 28,739 |
| Jun 20 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.25 | 17.75 | 186,603 |
| Jun 19 2024 | 20.00 | -0.25 | -1.23% | 20.25 | 20.55 | 17.75 | 461 |
| Jun 18 2024 | 20.25 | 0.00 | 0.00% | 20.25 | 20.55 | 18.25 | 171,425 |
| Jun 17 2024 | 20.25 | 1.00 | 5.19% | 19.50 | 20.75 | 18.25 | 126,583 |
| Jun 14 2024 | 19.25 | -1.25 | -6.10% | 20.50 | 20.50 | 17.50 | 348,819 |
| Jun 13 2024 | 20.50 | -0.25 | -1.20% | 20.75 | 25.00 | 19.00 | 39,711 |
| Jun 12 2024 | 20.75 | -0.75 | -3.49% | 21.50 | 25.00 | 20.00 | 11,814 |
| Jun 11 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 25.00 | 20.00 | 25,445 |
| Jun 10 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Jun 07 2024 | 21.50 | -0.25 | -1.15% | 21.75 | 25.00 | 21.25 | 9,307 |
| Jun 06 2024 | 21.75 | 0.75 | 3.57% | 21.00 | 25.00 | 19.25 | 264,383 |
| Jun 05 2024 | 21.00 | -1.75 | -7.69% | 22.75 | 25.00 | 21.00 | 193,119 |
| Jun 04 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 25.00 | 21.75 | 75,804 |
| Jun 03 2024 | 22.75 | 0.25 | 1.11% | 22.50 | 25.00 | 21.75 | 91,330 |
| May 31 2024 | 22.50 | 0.75 | 3.45% | 21.75 | 25.00 | 21.50 | 288,041 |
| May 30 2024 | 21.75 | -1.25 | -5.43% | 22.25 | 25.00 | 19.75 | 78,732 |
| May 29 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 28 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 25.00 | 21.00 | 12,912 |
| May 24 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 25.00 | 21.00 | 35 |
| May 23 2024 | 23.00 | 0.25 | 1.10% | 22.75 | 25.00 | 21.00 | 439 |
| May 22 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 25.00 | 21.00 | 42,126 |
| May 21 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 25.00 | 21.00 | 6,205 |
| May 20 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 25.00 | 21.00 | 33,644 |
| May 17 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 25.00 | 21.00 | 60,116 |
| May 16 2024 | 22.75 | -0.27 | -1.17% | 22.75 | 25.00 | 21.00 | 21,335 |
| May 15 2024 | 23.02 | 0.27 | 1.19% | 22.75 | 25.00 | 21.00 | 125,669 |
| May 14 2024 | 22.75 | -0.75 | -3.19% | 23.50 | 25.50 | 22.00 | 25,633 |
| May 13 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.50 | 22.00 | 41,952 |
| May 10 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.50 | 23.25 | 50,898 |
| May 09 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.50 | 23.25 | 35,769 |
| May 08 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.50 | 23.25 | 36,346 |
| May 07 2024 | 23.50 | 0.50 | 2.17% | 23.00 | 25.00 | 23.00 | 39,572 |
| May 03 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 25.00 | 23.00 | 244,190 |
| May 02 2024 | 23.00 | -3.50 | -13.21% | 23.50 | 25.00 | 22.50 | 81,829 |
| May 01 2024 | 26.50 | -1.00 | -3.64% | 27.50 | 27.50 | 25.00 | 54,949 |
| Apr 30 2024 | 27.50 | 2.50 | 10.00% | 25.00 | 29.00 | 24.00 | 26,236 |
| Apr 29 2024 | 25.00 | 0.50 | 2.04% | 24.50 | 26.50 | 23.50 | 41,810 |
| Apr 26 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 26.50 | 24.00 | 30,451 |
| Apr 25 2024 | 24.50 | 1.00 | 4.26% | 23.50 | 26.50 | 23.14 | 8,422 |
| Apr 24 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.00 | 23.00 | 40 |
| Apr 23 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.00 | 23.00 | 5,893 |
| Apr 22 2024 | 23.50 | -1.00 | -4.08% | 24.50 | 25.00 | 23.00 | 88,139 |
| Apr 19 2024 | 24.50 | 1.00 | 4.26% | 23.50 | 26.00 | 23.31 | 16,736 |
| Apr 18 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.00 | 23.00 | 5,004 |
| Apr 17 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.00 | 23.00 | 53,130 |
| Apr 16 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 25.00 | 23.00 | 19,719 |
| Apr 15 2024 | 23.50 | 1.50 | 6.82% | 23.00 | 25.00 | 23.00 | 77,442 |
| Apr 12 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 25.00 | 21.50 | 19,541 |
| Apr 11 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 25.00 | 21.00 | 60,383 |
| Apr 10 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 25.00 | 22.00 | 3,686 |
| Apr 09 2024 | 22.00 | -0.50 | -2.22% | 22.50 | 25.00 | 22.00 | 399 |
| Apr 08 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 25.00 | 22.00 | 41,778 |
| Apr 05 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 25.00 | 22.00 | 14,544 |
| Apr 04 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 25.00 | 22.00 | 12,380 |
| Apr 03 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 25.00 | 23.00 | 15,052 |
| Apr 02 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 25.00 | 23.00 | 31,429 |
| Mar 28 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 25.00 | 23.00 | 110,602 |
