Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 107.43 | -0.14 | -0.13% | 107.80 | 107.80 | 107.43 | 3,972 |
| Jun 14 2024 | 107.57 | 0.37 | 0.35% | 107.66 | 107.66 | 107.57 | 3,680 |
| Jun 13 2024 | 107.20 | 0.30 | 0.28% | 107.22 | 107.22 | 107.16 | 990 |
| Jun 12 2024 | 106.90 | 0.35 | 0.33% | 106.93 | 106.94 | 106.89 | 1,173 |
| Jun 11 2024 | 106.55 | -0.62 | -0.58% | 106.40 | 106.56 | 106.40 | 283 |
| Jun 10 2024 | 107.17 | 0.00 | 0.00% | 107.17 | 107.17 | 107.17 | 0 |
| Jun 07 2024 | 107.17 | 0.09 | 0.08% | 107.17 | 107.17 | 107.17 | 1 |
| Jun 06 2024 | 107.08 | -0.02 | -0.02% | 107.20 | 107.20 | 107.08 | 42 |
| Jun 05 2024 | 107.10 | 0.10 | 0.09% | 107.08 | 107.18 | 107.08 | 462 |
| Jun 04 2024 | 107.00 | 0.16 | 0.15% | 107.00 | 107.00 | 107.00 | 180 |
| Jun 03 2024 | 106.84 | 0.33 | 0.31% | 106.76 | 106.84 | 106.71 | 1,199 |
| May 31 2024 | 106.51 | -0.03 | -0.03% | 106.41 | 106.51 | 106.40 | 287 |
| May 30 2024 | 106.54 | -0.34 | -0.32% | 106.44 | 106.57 | 106.43 | 663 |
| May 29 2024 | 106.88 | 0.13 | 0.12% | 106.88 | 106.88 | 106.88 | 145 |
| May 28 2024 | 106.75 | 0.08 | 0.07% | 107.00 | 107.00 | 106.75 | 1,376 |
| May 27 2024 | 106.67 | 0.03 | 0.03% | 106.67 | 106.67 | 106.67 | 50 |
| May 24 2024 | 106.64 | -0.38 | -0.36% | 106.64 | 106.64 | 106.64 | 306 |
| May 23 2024 | 107.02 | 0.02 | 0.02% | 107.02 | 107.02 | 107.02 | 13 |
| May 22 2024 | 107.00 | -0.16 | -0.15% | 107.16 | 107.16 | 106.97 | 1,048 |
| May 21 2024 | 107.16 | 0.17 | 0.16% | 107.10 | 107.16 | 107.10 | 178 |
| May 20 2024 | 106.99 | -0.54 | -0.50% | 107.10 | 107.10 | 106.99 | 430 |
| May 17 2024 | 107.53 | 0.00 | 0.00% | 107.53 | 107.53 | 107.53 | 0 |
| May 16 2024 | 107.53 | 0.01 | 0.01% | 107.53 | 107.53 | 107.53 | 60 |
| May 15 2024 | 107.52 | 0.46 | 0.43% | 107.50 | 107.52 | 107.50 | 924 |
| May 14 2024 | 107.06 | -0.01 | -0.01% | 107.14 | 107.17 | 107.06 | 2,157 |
| May 13 2024 | 107.07 | 0.08 | 0.07% | 107.12 | 107.15 | 107.03 | 722 |
| May 10 2024 | 106.99 | -0.21 | -0.20% | 106.87 | 107.36 | 106.87 | 1,574 |
| May 09 2024 | 107.20 | -0.14 | -0.13% | 107.23 | 107.23 | 107.07 | 1,102 |
| May 08 2024 | 107.34 | -0.05 | -0.05% | 107.35 | 107.35 | 107.20 | 1,102 |
| May 07 2024 | 107.39 | 0.04 | 0.04% | 107.31 | 107.41 | 107.31 | 2,252 |
| May 06 2024 | 107.35 | 0.03 | 0.03% | 107.43 | 107.45 | 107.35 | 850 |
| May 03 2024 | 107.32 | 0.52 | 0.49% | 107.32 | 107.32 | 107.32 | 5 |
| May 02 2024 | 106.80 | 0.10 | 0.09% | 106.81 | 106.81 | 106.80 | 285 |
| Apr 30 2024 | 106.70 | -0.22 | -0.21% | 106.82 | 106.82 | 106.70 | 297 |
| Apr 29 2024 | 106.92 | 0.64 | 0.60% | 106.72 | 107.01 | 106.72 | 4,630 |
| Apr 26 2024 | 106.28 | 0.00 | 0.00% | 106.28 | 106.28 | 106.28 | 0 |
| Apr 25 2024 | 106.28 | -0.22 | -0.21% | 106.27 | 106.28 | 106.27 | 41 |
| Apr 24 2024 | 106.50 | -0.65 | -0.61% | 106.90 | 106.98 | 106.50 | 3,160 |
| Apr 23 2024 | 107.15 | 0.44 | 0.41% | 107.09 | 107.15 | 107.09 | 68 |
| Apr 22 2024 | 106.71 | -0.02 | -0.02% | 106.56 | 106.71 | 106.56 | 202 |
| Apr 19 2024 | 106.73 | 0.03 | 0.03% | 106.99 | 107.01 | 106.70 | 3,557 |
| Apr 18 2024 | 106.70 | -0.10 | -0.09% | 107.11 | 107.11 | 106.70 | 1,448 |
| Apr 17 2024 | 106.80 | 0.27 | 0.25% | 106.63 | 106.88 | 106.63 | 3,011 |
| Apr 16 2024 | 106.53 | -0.52 | -0.49% | 106.75 | 106.82 | 106.53 | 898 |
| Apr 15 2024 | 107.05 | -0.49 | -0.46% | 107.42 | 107.42 | 107.05 | 243 |
| Apr 12 2024 | 107.54 | 0.40 | 0.37% | 107.12 | 107.72 | 107.12 | 650 |
| Apr 11 2024 | 107.14 | -0.65 | -0.60% | 107.36 | 107.36 | 107.14 | 962 |
| Apr 10 2024 | 107.79 | 0.22 | 0.20% | 107.80 | 107.80 | 107.79 | 115 |
| Apr 09 2024 | 107.57 | 0.10 | 0.09% | 107.52 | 107.62 | 107.49 | 943 |
| Apr 08 2024 | 107.47 | -0.15 | -0.14% | 107.45 | 107.47 | 107.36 | 496 |
| Apr 05 2024 | 107.62 | -0.03 | -0.03% | 107.73 | 107.75 | 107.60 | 1,054 |
| Apr 04 2024 | 107.65 | 0.28 | 0.26% | 107.65 | 107.65 | 107.65 | 94 |
| Apr 03 2024 | 107.37 | 0.02 | 0.02% | 107.56 | 107.58 | 107.37 | 4,134 |
| Apr 02 2024 | 107.35 | -0.35 | -0.32% | 107.78 | 107.78 | 107.35 | 1,176 |
| Mar 28 2024 | 107.70 | 0.12 | 0.11% | 107.50 | 107.71 | 107.47 | 5,175 |
| Mar 27 2024 | 107.58 | 0.38 | 0.35% | 107.56 | 107.58 | 107.56 | 141 |
| Mar 26 2024 | 107.20 | 0.04 | 0.04% | 107.20 | 107.20 | 107.20 | 5,910 |
| Mar 25 2024 | 107.16 | -0.05 | -0.05% | 107.26 | 107.26 | 107.16 | 4,432 |
| Mar 22 2024 | 107.21 | 0.10 | 0.09% | 107.21 | 107.21 | 107.21 | 48 |
| Mar 21 2024 | 107.11 | 0.29 | 0.27% | 107.00 | 107.11 | 107.00 | 257 |
| Mar 20 2024 | 106.82 | 0.07 | 0.07% | 106.84 | 106.84 | 106.82 | 118 |
