Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IE )

11.19 -0.04 (-0.36%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.400 8.530 8.110 8.250 128,625 -0.28(-3.28%)
Sep 29, 2022 8.250 8.530 8.110 8.530 118,012 +0.18(+2.16%)
Sep 28, 2022 8.070 8.650 8.030 8.350 71,997 +0.24(+2.96%)
Sep 27, 2022 7.990 8.240 7.880 8.110 134,223 +0.13(+1.63%)
Sep 26, 2022 7.920 8.170 7.775 7.980 138,192 -0.07(-0.87%)
Sep 23, 2022 8.860 8.970 7.860 8.050 239,991 -0.81(-9.14%)
Sep 22, 2022 8.700 8.950 8.580 8.860 162,331 +0.41(+4.85%)
Sep 21, 2022 8.450 8.770 8.260 8.450 137,840 +0.02(+0.24%)
Sep 20, 2022 8.490 8.720 8.180 8.430 239,974 -0.03(-0.35%)
Sep 19, 2022 8.590 8.920 8.220 8.460 273,836 -0.29(-3.31%)
Sep 16, 2022 9.780 9.780 8.640 8.750 2,449,245 -1.03(-10.53%)
Sep 15, 2022 10.57 10.68 9.560 9.780 194,349 -0.31(-3.07%)
Sep 14, 2022 10.62 10.63 10.09 10.09 102,539 -0.66(-6.14%)
Sep 13, 2022 11.14 11.53 10.60 10.75 650,526 -0.40(-3.59%)
Sep 12, 2022 11.21 11.31 11.04 11.15 81,730 +0.04(+0.36%)
Sep 09, 2022 11.18 11.41 10.84 11.11 86,808 +0.22(+2.02%)
Sep 08, 2022 10.94 11.00 10.68 10.89 55,136 -0.01(-0.09%)
Sep 07, 2022 10.66 11.04 10.52 10.90 88,018 -0.07(-0.64%)
Sep 06, 2022 10.21 11.19 10.15 10.97 204,086 +0.87(+8.61%)
Sep 02, 2022 9.940 10.22 9.630 10.10 54,446 +0.20(+2.02%)
Sep 01, 2022 9.680 9.900 9.310 9.900 128,787 +0.27(+2.80%)
Aug 31, 2022 9.850 9.880 9.600 9.630 71,519 -0.30(-3.02%)
Aug 30, 2022 9.930 10.10 9.670 9.930 90,739 +0.41(+4.31%)
Aug 29, 2022 10.40 10.40 9.290 9.520 78,007 -0.57(-5.65%)
Aug 26, 2022 9.700 10.10 9.700 10.09 89,017 +0.49(+5.10%)
Aug 25, 2022 9.670 9.790 9.150 9.600 50,995 +0.40(+4.35%)
Aug 24, 2022 9.280 9.300 9.000 9.200 20,030 -0.07(-0.76%)
Aug 23, 2022 9.300 9.570 9.010 9.270 36,524 -0.08(-0.86%)
Aug 22, 2022 9.780 9.780 9.100 9.350 41,852 -0.15(-1.58%)
Aug 19, 2022 9.030 9.700 9.000 9.500 71,544 +0.00(+0.00%)
Aug 18, 2022 9.920 10.10 9.430 9.500 137,723 -0.23(-2.37%)
Aug 17, 2022 10.15 10.23 9.530 9.730 37,034 -0.33(-3.28%)
Aug 16, 2022 10.00 10.20 9.800 10.06 71,969 +0.12(+1.21%)
Aug 15, 2022 10.00 10.01 9.360 9.940 79,299 +0.00(+0.00%)
Aug 12, 2022 9.700 9.960 9.490 9.940 31,864 +0.22(+2.26%)
Aug 11, 2022 9.480 9.870 9.120 9.720 52,071 +0.13(+1.36%)
Aug 10, 2022 9.250 9.640 8.960 9.590 49,430 +0.39(+4.24%)
Aug 09, 2022 9.090 9.280 8.770 9.200 56,032 +0.15(+1.66%)
Aug 08, 2022 8.890 9.568 8.835 9.050 80,074 +0.11(+1.23%)
Aug 05, 2022 8.810 9.050 8.630 8.940 35,096 +0.00(+0.00%)
Aug 04, 2022 8.620 9.122 8.461 8.940 35,434 +0.15(+1.71%)
Aug 03, 2022 8.800 8.990 8.500 8.790 62,665 +0.05(+0.57%)
Aug 02, 2022 8.850 9.200 8.550 8.740 61,529 -0.01(-0.11%)
Aug 01, 2022 9.420 9.420 8.620 8.750 109,816 -0.45(-4.89%)
Jul 29, 2022 8.500 9.380 8.500 9.200 199,658 +0.67(+7.85%)
Jul 28, 2022 8.690 9.010 8.340 8.530 57,989 -0.27(-3.07%)
Jul 27, 2022 8.720 9.570 8.700 8.800 130,055 +0.27(+3.17%)
Jul 26, 2022 8.860 8.860 8.451 8.530 102,196 -0.12(-1.39%)
Jul 25, 2022 8.790 8.860 8.600 8.650 140,067 +0.15(+1.76%)
Jul 22, 2022 7.010 8.650 7.010 8.500 158,202 +0.35(+4.29%)
Jul 21, 2022 8.150 8.230 7.780 8.150 84,607 +0.05(+0.62%)
Jul 20, 2022 8.090 8.320 7.900 8.100 126,827 +0.19(+2.40%)
Jul 19, 2022 7.875 8.100 7.600 7.910 130,686 +0.25(+3.33%)
Jul 18, 2022 8.170 8.301 7.635 7.655 64,690 -0.35(-4.43%)
Jul 15, 2022 7.960 8.100 7.959 8.010 15,239 +0.07(+0.88%)
Jul 14, 2022 8.070 8.110 7.710 7.940 30,650 -0.12(-1.55%)
Jul 13, 2022 7.930 8.281 7.739 8.065 109,165 +0.01(+0.19%)
Jul 12, 2022 8.740 8.800 8.000 8.050 112,733 -0.76(-8.63%)
Jul 11, 2022 9.150 9.660 8.750 8.810 634,837 -0.16(-1.78%)
Jul 08, 2022 9.270 9.490 8.850 8.970 356,478 -0.15(-1.64%)
Jul 07, 2022 10.47 10.47 8.860 9.120 174,984 +0.25(+2.82%)
Jul 06, 2022 9.100 9.530 8.763 8.870 218,822 +0.17(+1.95%)
Jul 05, 2022 9.500 9.500 8.500 8.700 98,940 -0.31(-3.44%)
Jul 01, 2022 8.500 9.341 8.360 9.010 113,354 +0.31(+3.56%)
Jun 30, 2022 9.370 9.370 8.300 8.700 735,632 -1.01(-10.40%)
Jun 29, 2022 10.38 10.69 8.360 9.710 1,518,037 -1.09(-10.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.