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

(NY: IE )

12.38 +0.35 (+2.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 11.78 12.35 11.76 12.15 199,529 +0.37(+3.14%)
Dec 29, 2022 11.28 11.91 11.28 11.78 100,442 +0.47(+4.16%)
Dec 28, 2022 11.94 12.24 11.21 11.31 182,963 -1.18(-9.45%)
Dec 27, 2022 12.46 12.54 12.13 12.49 236,768 +0.26(+2.13%)
Dec 23, 2022 11.45 12.29 11.11 12.23 243,590 +0.57(+4.89%)
Dec 22, 2022 12.12 12.40 11.35 11.66 155,414 -0.74(-5.97%)
Dec 21, 2022 12.90 13.00 12.22 12.40 242,360 -0.41(-3.20%)
Dec 20, 2022 12.97 13.10 12.55 12.81 253,883 -0.29(-2.21%)
Dec 19, 2022 14.60 14.66 12.73 13.10 545,383 -1.89(-12.61%)
Dec 16, 2022 12.37 15.53 12.00 14.99 1,566,129 +2.56(+20.60%)
Dec 15, 2022 12.35 12.55 11.62 12.43 245,896 +0.00(+0.00%)
Dec 14, 2022 11.42 12.49 11.28 12.43 222,452 +0.99(+8.65%)
Dec 13, 2022 10.99 11.79 10.90 11.44 168,310 +0.68(+6.32%)
Dec 12, 2022 11.00 11.00 10.55 10.76 91,478 -0.07(-0.65%)
Dec 09, 2022 10.93 11.35 10.74 10.83 132,169 +0.04(+0.37%)
Dec 08, 2022 10.54 10.94 10.54 10.79 113,529 +0.22(+2.08%)
Dec 07, 2022 10.65 10.79 10.50 10.57 81,583 -0.06(-0.56%)
Dec 06, 2022 11.45 11.46 10.50 10.63 112,452 -0.93(-8.04%)
Dec 05, 2022 11.74 11.92 11.32 11.56 151,337 -0.26(-2.20%)
Dec 02, 2022 10.79 12.32 10.68 11.82 329,192 +1.64(+16.11%)
Dec 01, 2022 10.60 10.86 10.10 10.18 70,959 -0.35(-3.32%)
Nov 30, 2022 10.13 10.57 9.740 10.53 203,155 +0.41(+4.05%)
Nov 29, 2022 10.18 10.61 10.07 10.12 282,719 +0.27(+2.74%)
Nov 28, 2022 9.870 10.14 9.700 9.850 90,209 -0.04(-0.40%)
Nov 25, 2022 10.39 10.48 9.863 9.890 27,321 -0.43(-4.17%)
Nov 23, 2022 10.06 10.44 10.06 10.32 53,757 +0.08(+0.78%)
Nov 22, 2022 10.20 10.39 9.810 10.24 318,600 +0.26(+2.61%)
Nov 21, 2022 10.96 10.96 9.560 9.980 191,749 -0.93(-8.52%)
Nov 18, 2022 11.36 11.36 10.78 10.91 318,224 -0.09(-0.82%)
Nov 17, 2022 12.09 12.09 10.79 11.00 148,355 -1.20(-9.84%)
Nov 16, 2022 12.21 12.45 12.05 12.20 113,240 -0.27(-2.17%)
Nov 15, 2022 12.20 12.65 11.64 12.47 138,795 +0.39(+3.23%)
Nov 14, 2022 11.72 12.14 11.68 12.08 143,029 +0.11(+0.92%)
Nov 11, 2022 11.77 12.22 11.69 11.97 191,039 +0.20(+1.70%)
Nov 10, 2022 11.69 11.79 11.23 11.77 286,865 +0.98(+9.08%)
Nov 09, 2022 10.89 11.66 10.57 10.79 307,574 -0.21(-1.91%)
Nov 08, 2022 10.94 11.10 10.35 11.00 94,194 +0.38(+3.58%)
Nov 07, 2022 10.88 10.97 10.42 10.62 53,329 -0.10(-0.93%)
Nov 04, 2022 10.69 10.81 10.27 10.72 106,686 +0.46(+4.48%)
Nov 03, 2022 9.520 10.49 9.500 10.26 53,205 +0.24(+2.40%)
Nov 02, 2022 10.53 10.75 9.840 10.02 89,762 -0.40(-3.84%)
Nov 01, 2022 10.84 10.96 10.30 10.42 86,497 -0.04(-0.38%)
Oct 31, 2022 9.850 10.70 9.620 10.46 86,534 +0.61(+6.19%)
Oct 28, 2022 9.300 9.900 9.130 9.850 60,284 +0.47(+5.01%)
Oct 27, 2022 9.490 9.490 9.050 9.380 60,482 -0.07(-0.74%)
Oct 26, 2022 9.710 9.740 9.180 9.450 75,806 +0.02(+0.21%)
Oct 25, 2022 9.280 9.520 8.940 9.430 110,859 +0.32(+3.51%)
Oct 24, 2022 8.500 9.160 8.300 9.110 90,625 +0.61(+7.18%)
Oct 21, 2022 8.000 8.610 7.875 8.500 58,241 +0.54(+6.78%)
Oct 20, 2022 8.210 8.540 7.885 7.960 80,115 -0.21(-2.57%)
Oct 19, 2022 8.210 8.220 7.940 8.170 46,777 -0.01(-0.12%)
Oct 18, 2022 8.380 8.390 7.920 8.180 84,734 -0.01(-0.12%)
Oct 17, 2022 8.250 8.391 7.970 8.190 74,822 +0.28(+3.54%)
Oct 14, 2022 8.090 8.090 7.610 7.910 54,651 -0.26(-3.18%)
Oct 13, 2022 7.760 8.260 7.730 8.170 51,711 +0.26(+3.29%)
Oct 12, 2022 8.220 8.240 7.810 7.910 83,470 -0.34(-4.12%)
Oct 11, 2022 8.400 8.600 7.940 8.250 134,212 -0.11(-1.32%)
Oct 10, 2022 8.960 8.960 8.325 8.360 50,157 -0.54(-6.07%)
Oct 07, 2022 9.080 9.370 8.740 8.900 116,864 -0.29(-3.16%)
Oct 06, 2022 9.010 9.370 9.010 9.190 93,221 -0.01(-0.11%)
Oct 05, 2022 8.860 9.310 8.780 9.200 82,523 +0.00(+0.00%)
Oct 04, 2022 8.990 9.350 8.880 9.200 177,085 +0.27(+3.02%)
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.