Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 28.99 | -0.41 | -1.39% | 29.26 | 29.26 | 28.98 | 8,437 |
| May 16 2024 | 29.40 | 0.58 | 2.01% | 29.23 | 29.43 | 29.23 | 6,870 |
| May 15 2024 | 28.82 | 0.08 | 0.28% | 28.84 | 28.92 | 28.82 | 2,133 |
| May 14 2024 | 28.74 | -0.08 | -0.28% | 28.74 | 28.77 | 28.70 | 21,560 |
| May 13 2024 | 28.82 | -0.07 | -0.24% | 28.84 | 28.84 | 28.76 | 8,632 |
| May 10 2024 | 28.89 | 0.15 | 0.52% | 28.71 | 28.90 | 28.71 | 9,326 |
| May 09 2024 | 28.74 | -0.28 | -0.96% | 29.05 | 29.05 | 28.70 | 16,089 |
| May 08 2024 | 29.02 | 0.08 | 0.28% | 28.97 | 29.07 | 28.96 | 7,591 |
| May 07 2024 | 28.94 | 0.40 | 1.40% | 28.73 | 28.95 | 28.70 | 22,336 |
| May 06 2024 | 28.54 | 0.18 | 0.63% | 28.34 | 28.55 | 28.34 | 59,303 |
| May 03 2024 | 28.36 | 0.13 | 0.46% | 28.31 | 28.40 | 28.25 | 8,845 |
| May 02 2024 | 28.23 | 0.09 | 0.32% | 28.18 | 28.26 | 28.12 | 964 |
| May 01 2024 | 28.14 | -0.31 | -1.09% | 28.06 | 28.20 | 28.01 | 21,248 |
| Apr 30 2024 | 28.45 | 0.12 | 0.42% | 28.35 | 28.45 | 28.35 | 48,672 |
| Apr 29 2024 | 28.33 | 0.31 | 1.11% | 28.17 | 28.36 | 28.17 | 10,181 |
| Apr 26 2024 | 28.02 | -0.37 | -1.30% | 28.34 | 28.34 | 27.95 | 13,353 |
| Apr 24 2024 | 28.39 | 0.11 | 0.39% | 28.48 | 28.53 | 28.36 | 8,936 |
| Apr 23 2024 | 28.28 | 0.15 | 0.53% | 28.27 | 28.36 | 28.27 | 15,518 |
| Apr 22 2024 | 28.13 | 0.25 | 0.90% | 27.96 | 28.16 | 27.96 | 6,779 |
| Apr 19 2024 | 27.88 | -0.30 | -1.06% | 28.10 | 28.18 | 27.65 | 8,104 |
| Apr 18 2024 | 28.18 | 0.03 | 0.11% | 27.99 | 28.22 | 27.91 | 14,577 |
| Apr 17 2024 | 28.15 | -0.01 | -0.04% | 28.13 | 28.22 | 28.10 | 4,856 |
| Apr 16 2024 | 28.16 | -0.39 | -1.37% | 28.42 | 28.43 | 28.00 | 11,573 |
| Apr 15 2024 | 28.55 | -0.31 | -1.07% | 28.72 | 28.72 | 28.55 | 32,340 |
| Apr 12 2024 | 28.86 | -0.06 | -0.21% | 28.67 | 28.88 | 28.67 | 7,688 |
| Apr 11 2024 | 28.92 | -0.18 | -0.62% | 28.67 | 28.95 | 28.67 | 20,201 |
| Apr 10 2024 | 29.10 | 0.10 | 0.34% | 29.00 | 29.15 | 28.95 | 9,436 |
| Apr 09 2024 | 29.00 | -0.17 | -0.58% | 29.05 | 29.05 | 28.97 | 2,801 |
| Apr 08 2024 | 29.17 | 0.00 | 0.00% | 29.17 | 29.17 | 29.17 | 0 |
| Apr 05 2024 | 29.17 | -0.16 | -0.55% | 29.19 | 29.21 | 29.05 | 10,012 |
| Apr 04 2024 | 29.33 | 0.13 | 0.45% | 29.24 | 29.40 | 29.23 | 17,571 |
| Apr 03 2024 | 29.20 | -0.41 | -1.38% | 29.51 | 29.51 | 29.15 | 37,831 |
| Apr 02 2024 | 29.61 | -0.20 | -0.67% | 29.45 | 29.81 | 29.45 | 8,740 |
| Mar 28 2024 | 29.81 | 0.32 | 1.09% | 29.72 | 29.81 | 29.70 | 9,065 |
| Mar 27 2024 | 29.49 | 0.20 | 0.68% | 29.28 | 29.49 | 29.28 | 16,799 |
| Mar 26 2024 | 29.29 | -0.14 | -0.48% | 29.32 | 29.40 | 29.25 | 10,810 |
| Mar 25 2024 | 29.43 | 0.31 | 1.06% | 29.24 | 29.43 | 29.22 | 6,606 |
| Mar 22 2024 | 29.12 | 0.02 | 0.07% | 29.10 | 29.12 | 29.01 | 1,648 |
| Mar 21 2024 | 29.10 | 0.35 | 1.22% | 28.75 | 29.13 | 28.67 | 49,666 |
| Mar 20 2024 | 28.75 | -0.02 | -0.07% | 28.92 | 28.92 | 28.75 | 11,592 |
| Mar 19 2024 | 28.77 | 0.07 | 0.24% | 28.70 | 28.80 | 28.68 | 4,111 |
| Mar 18 2024 | 28.70 | -0.04 | -0.14% | 28.76 | 28.77 | 28.66 | 3,160 |
| Mar 15 2024 | 28.74 | -0.23 | -0.79% | 28.62 | 28.74 | 28.54 | 4,191 |
| Mar 14 2024 | 28.97 | -0.05 | -0.17% | 28.97 | 29.00 | 28.92 | 3,842 |
| Mar 13 2024 | 29.02 | 0.15 | 0.52% | 28.88 | 29.05 | 28.88 | 5,288 |
| Mar 12 2024 | 28.87 | 0.03 | 0.10% | 28.77 | 28.96 | 28.77 | 13,303 |
| Mar 11 2024 | 28.84 | -0.48 | -1.64% | 29.09 | 29.09 | 28.80 | 6,305 |
| Mar 07 2024 | 29.32 | 0.33 | 1.14% | 29.06 | 29.32 | 29.06 | 13,205 |
| Mar 06 2024 | 28.99 | 0.16 | 0.55% | 28.90 | 29.03 | 28.90 | 18,158 |
| Mar 05 2024 | 28.83 | 0.13 | 0.45% | 28.70 | 28.83 | 28.69 | 13,918 |
| Mar 04 2024 | 28.70 | -0.09 | -0.31% | 28.83 | 28.83 | 28.65 | 7,978 |
| Mar 03 2024 | 28.79 | 0.02 | 0.07% | 28.85 | 28.89 | 28.72 | 1,451 |
| Feb 29 2024 | 28.77 | 0.06 | 0.21% | 28.73 | 28.77 | 28.65 | 8,619 |
| Feb 28 2024 | 28.71 | 0.28 | 0.98% | 28.42 | 28.71 | 28.42 | 12,311 |
| Feb 27 2024 | 28.43 | 0.02 | 0.07% | 28.39 | 28.55 | 28.39 | 10,331 |
| Feb 26 2024 | 28.41 | 0.03 | 0.11% | 28.55 | 28.55 | 28.32 | 14,088 |
| Feb 25 2024 | 28.38 | 0.09 | 0.32% | 28.26 | 28.49 | 28.26 | 17,026 |
| Feb 22 2024 | 28.29 | 0.19 | 0.68% | 28.13 | 28.31 | 28.13 | 11,142 |
| Feb 21 2024 | 28.10 | 0.08 | 0.29% | 27.92 | 28.14 | 27.92 | 5,249 |
| Feb 20 2024 | 28.02 | -0.05 | -0.18% | 28.07 | 28.17 | 28.00 | 13,250 |
| Feb 19 2024 | 28.07 | -0.01 | -0.04% | 28.08 | 28.14 | 28.04 | 3,952 |
| Feb 18 2024 | 28.08 | -0.10 | -0.35% | 28.18 | 28.18 | 28.01 | 2,565 |
