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

(NY: IE )

10.68 +1.13 (+11.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 8.610 8.690 8.312 8.360 740,435 -0.29(-3.35%)
Jan 30, 2024 9.100 9.180 8.600 8.650 605,772 -0.55(-5.98%)
Jan 29, 2024 9.200 9.370 8.890 9.200 820,437 +0.02(+0.22%)
Jan 26, 2024 9.220 9.655 9.180 9.180 523,835 +0.01(+0.11%)
Jan 25, 2024 9.320 9.410 8.990 9.170 634,132 -0.06(-0.65%)
Jan 24, 2024 9.230 9.390 9.000 9.230 646,628 +0.23(+2.56%)
Jan 23, 2024 9.200 9.400 8.780 9.000 860,008 -0.04(-0.44%)
Jan 22, 2024 8.380 9.087 8.370 9.040 349,829 +0.73(+8.78%)
Jan 19, 2024 8.350 8.410 8.090 8.310 391,188 +0.03(+0.36%)
Jan 18, 2024 8.310 8.450 8.160 8.280 336,397 +0.00(+0.00%)
Jan 17, 2024 8.450 8.490 8.020 8.280 672,414 -0.38(-4.39%)
Jan 16, 2024 9.190 9.225 8.650 8.660 466,264 -0.25(-2.81%)
Jan 12, 2024 9.060 9.180 8.730 8.910 472,212 +0.05(+0.56%)
Jan 11, 2024 9.260 9.310 8.790 8.860 701,242 -0.41(-4.42%)
Jan 10, 2024 9.590 9.590 9.180 9.270 497,845 -0.25(-2.63%)
Jan 09, 2024 9.700 9.870 9.470 9.520 476,737 -0.31(-3.15%)
Jan 08, 2024 9.980 10.12 9.680 9.830 468,162 -0.15(-1.50%)
Jan 05, 2024 9.900 10.15 9.900 9.980 730,488 -0.07(-0.70%)
Jan 04, 2024 9.970 10.11 9.850 10.05 431,471 +0.12(+1.21%)
Jan 03, 2024 9.880 10.26 9.640 9.930 643,728 -0.04(-0.40%)
Jan 02, 2024 10.10 10.23 9.960 9.970 458,253 -0.11(-1.09%)
Dec 29, 2023 10.40 10.60 10.04 10.08 370,027 -0.39(-3.72%)
Dec 28, 2023 10.39 10.88 10.39 10.47 297,173 -0.05(-0.48%)
Dec 27, 2023 10.36 10.54 10.20 10.52 425,379 +0.19(+1.84%)
Dec 26, 2023 10.42 10.50 10.24 10.33 392,741 -0.14(-1.34%)
Dec 22, 2023 10.40 10.73 10.23 10.47 322,066 +0.04(+0.38%)
Dec 21, 2023 10.47 10.48 10.16 10.43 396,384 +0.15(+1.46%)
Dec 20, 2023 10.54 10.68 10.25 10.28 284,894 -0.28(-2.65%)
Dec 19, 2023 10.51 10.90 10.44 10.56 437,577 +0.09(+0.86%)
Dec 18, 2023 10.93 10.93 10.29 10.47 676,542 -0.50(-4.56%)
Dec 15, 2023 11.04 11.11 10.72 10.97 1,618,602 -0.06(-0.54%)
Dec 14, 2023 10.87 11.43 10.87 11.03 370,048 +0.35(+3.28%)
Dec 13, 2023 10.03 10.74 9.960 10.68 333,954 +0.61(+6.06%)
Dec 12, 2023 10.15 10.15 9.770 10.07 252,273 -0.10(-0.98%)
Dec 11, 2023 10.53 10.53 10.01 10.17 219,613 -0.39(-3.69%)
Dec 08, 2023 10.20 10.63 10.06 10.56 307,885 +0.30(+2.92%)
Dec 07, 2023 10.70 10.80 10.22 10.26 261,178 -0.37(-3.48%)
Dec 06, 2023 10.49 10.80 10.48 10.63 243,690 +0.14(+1.33%)
Dec 05, 2023 11.18 11.18 10.48 10.49 336,866 -0.76(-6.76%)
Dec 04, 2023 11.51 11.65 11.04 11.25 207,594 -0.27(-2.34%)
Dec 01, 2023 11.20 11.70 11.10 11.52 322,870 +0.16(+1.41%)
Nov 30, 2023 11.15 11.46 10.89 11.36 640,482 +0.31(+2.81%)
Nov 29, 2023 10.46 11.12 10.44 11.05 302,762 +0.69(+6.66%)
Nov 28, 2023 10.53 10.75 10.21 10.36 415,219 -0.01(-0.10%)
Nov 27, 2023 10.31 10.51 10.27 10.37 323,286 -0.08(-0.77%)
Nov 24, 2023 10.13 10.50 10.13 10.45 102,264 +0.24(+2.35%)
Nov 22, 2023 10.21 10.28 10.09 10.21 243,244 +0.01(+0.10%)
Nov 21, 2023 10.32 10.49 10.19 10.20 409,153 -0.19(-1.83%)
Nov 20, 2023 10.41 10.65 10.15 10.39 397,790 +0.07(+0.68%)
Nov 17, 2023 10.10 10.61 10.06 10.32 818,667 +0.33(+3.30%)
Nov 16, 2023 10.50 10.50 9.950 9.990 312,628 -0.51(-4.86%)
Nov 15, 2023 10.63 10.91 10.47 10.50 337,798 -0.04(-0.38%)
Nov 14, 2023 10.21 10.64 10.14 10.54 576,676 +0.74(+7.55%)
Nov 13, 2023 9.930 10.12 9.770 9.800 266,224 -0.12(-1.21%)
Nov 10, 2023 10.07 10.07 9.660 9.920 402,850 -0.13(-1.29%)
Nov 09, 2023 10.46 10.68 10.05 10.05 357,693 -0.36(-3.46%)
Nov 08, 2023 10.36 10.74 10.10 10.41 341,115 +0.05(+0.48%)
Nov 07, 2023 10.54 10.54 10.25 10.36 157,139 -0.26(-2.45%)
Nov 06, 2023 11.08 11.08 10.62 10.62 214,714 -0.27(-2.48%)
Nov 03, 2023 10.89 11.05 10.72 10.89 349,559 +0.16(+1.49%)
Nov 02, 2023 10.62 10.98 10.51 10.73 387,382 +0.41(+3.97%)
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.