ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IEX IEX Group NV

1.79
0.02 (1.13%)
Jul 05 2024 - Closed
Delayed by 15 minutes

IEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 1.79 0.02 1.13% 1.79 1.79 1.79 100
Jul 04 2024 1.77 0.00 0.00% 1.77 1.77 1.77 0.00
Jul 03 2024 1.77 0.00 0.00% 1.77 1.77 1.77 0.00
Jul 02 2024 1.77 0.00 0.00% 1.77 1.77 1.77 0.00
Jul 01 2024 1.77 -0.01 -0.56% 1.77 1.77 1.77 113
Jun 28 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 27 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 26 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 25 2024 1.78 0.07 4.09% 1.78 1.78 1.78 100
Jun 24 2024 1.71 0.00 0.00% 1.71 1.71 1.71 17
Jun 21 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0.00
Jun 20 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0.00
Jun 19 2024 1.71 -0.04 -2.29% 1.71 1.71 1.71 31
Jun 18 2024 1.75 0.03 1.74% 1.75 1.75 1.75 100
Jun 17 2024 1.72 0.00 0.00% 1.72 1.72 1.72 0.00
Jun 14 2024 1.72 -0.04 -2.27% 1.72 1.72 1.72 184
Jun 13 2024 1.76 -0.02 -1.12% 1.76 1.76 1.76 113
Jun 12 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 11 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 10 2024 1.78 0.00 0.00% 1.78 1.78 1.78 0.00
Jun 07 2024 1.78 0.00 0.00% 1.78 1.78 1.78 1,994
Jun 06 2024 1.78 0.06 3.49% 1.80 1.80 1.78 2,199
Jun 05 2024 1.72 -0.06 -3.37% 1.72 1.72 1.72 350
Jun 04 2024 1.78 0.08 4.71% 1.78 1.78 1.78 750
Jun 03 2024 1.70 0.00 0.00% 1.70 1.70 1.70 0.00
May 31 2024 1.70 0.00 0.00% 1.70 1.70 1.70 0.00
May 30 2024 1.70 -0.12 -6.59% 1.70 1.70 1.70 8
May 29 2024 1.82 0.02 1.11% 1.82 1.82 1.82 749
May 28 2024 1.80 0.09 5.26% 1.80 1.80 1.80 150
May 27 2024 1.71 -0.11 -6.04% 1.71 1.71 1.71 100
May 24 2024 1.82 0.12 7.06% 1.80 1.82 1.80 6,150
May 23 2024 1.70 0.00 0.00% 1.70 1.70 1.70 0.00
May 22 2024 1.70 -0.10 -5.56% 1.70 1.70 1.70 2,278
May 21 2024 1.80 0.10 5.88% 1.67 1.80 1.67 1,011
May 20 2024 1.70 0.05 3.03% 1.70 1.70 1.70 80
May 17 2024 1.65 -0.15 -8.33% 1.65 1.65 1.65 63
May 16 2024 1.80 0.00 0.00% 1.80 1.80 1.80 0.00
May 15 2024 1.80 0.03 1.69% 1.80 1.80 1.80 2,268
May 14 2024 1.77 0.12 7.27% 1.77 1.77 1.77 260
May 13 2024 1.65 -0.20 -10.81% 1.65 1.65 1.65 1,000
May 10 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0.00
May 09 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0.00
May 08 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0.00
May 07 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0.00
May 06 2024 1.85 -0.05 -2.63% 1.85 1.85 1.85 2
May 03 2024 1.90 0.17 9.83% 1.90 1.90 1.90 2,251
May 02 2024 1.73 0.01 0.58% 1.73 1.73 1.73 4,850
Apr 30 2024 1.72 0.07 4.24% 1.67 1.72 1.67 2,398
Apr 29 2024 1.65 -0.01 -0.60% 1.65 1.65 1.65 2,750
Apr 26 2024 1.66 0.02 1.22% 1.72 1.72 1.66 1,193
Apr 25 2024 1.64 0.01 0.61% 1.63 1.64 1.63 2,028
Apr 24 2024 1.63 -0.09 -5.23% 1.63 1.63 1.63 1,157
Apr 23 2024 1.72 -0.01 -0.58% 1.72 1.72 1.72 40
Apr 22 2024 1.73 0.11 6.79% 1.73 1.73 1.73 2,250
Apr 19 2024 1.62 -0.03 -1.82% 1.62 1.62 1.62 1,476
Apr 18 2024 1.65 0.00 0.00% 1.65 1.65 1.65 0.00
Apr 17 2024 1.65 0.00 0.00% 1.65 1.65 1.65 0.00
Apr 16 2024 1.65 -0.05 -2.94% 1.65 1.65 1.65 461
Apr 15 2024 1.70 -0.03 -1.73% 1.70 1.70 1.70 1,138
Apr 12 2024 1.73 0.00 0.00% 1.73 1.73 1.73 0.00
Apr 11 2024 1.73 -0.05 -2.81% 1.72 1.73 1.72 4,702
Apr 10 2024 1.78 0.04 2.30% 1.67 1.78 1.67 672
Apr 09 2024 1.74 -0.03 -1.69% 1.80 1.80 1.74 1,199
Apr 08 2024 1.77 0.05 2.91% 1.72 1.77 1.72 1,489

Your Recent History

Delayed Upgrade Clock