Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDEXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 22.81 | 0.07 | 0.31% | 22.31 | 22.98 | 22.31 | 90,599 |
| May 01 2024 | 22.74 | -0.03 | -0.13% | 22.60 | 23.05 | 22.60 | 86,677 |
| Apr 30 2024 | 22.77 | -0.77 | -3.27% | 22.3601 | 23.28 | 22.36 | 111,300 |
| Apr 29 2024 | 23.54 | -0.66 | -2.73% | 23.52 | 23.64 | 23.35 | 95,164 |
| Apr 26 2024 | 24.20 | 0.11 | 0.46% | 24.79 | 24.79 | 23.96 | 96,686 |
| Apr 25 2024 | 24.09 | -0.05 | -0.21% | 23.36 | 24.09 | 23.36 | 119,523 |
| Apr 24 2024 | 24.14 | -0.53 | -2.15% | 24.37 | 24.40 | 24.05 | 91,671 |
| Apr 23 2024 | 24.67 | 0.87 | 3.66% | 24.44 | 24.68 | 24.39 | 93,951 |
| Apr 22 2024 | 23.80 | 0.57 | 2.45% | 23.54 | 23.93 | 23.52 | 154,895 |
| Apr 19 2024 | 23.23 | -0.02 | -0.09% | 23.23 | 23.34 | 23.15 | 156,417 |
| Apr 18 2024 | 23.25 | 0.04 | 0.17% | 23.11 | 23.41 | 23.05 | 148,987 |
| Apr 17 2024 | 23.21 | 0.13 | 0.56% | 23.48 | 23.51 | 23.07 | 144,300 |
| Apr 16 2024 | 23.08 | -0.11 | -0.47% | 23.08 | 23.17 | 22.98 | 129,626 |
| Apr 15 2024 | 23.19 | 0.14 | 0.61% | 23.48 | 23.55 | 23.18 | 128,538 |
| Apr 12 2024 | 23.05 | -0.27 | -1.16% | 23.21 | 23.34 | 23.02 | 120,109 |
| Apr 11 2024 | 23.32 | -0.12 | -0.51% | 23.42 | 23.44 | 23.07 | 156,694 |
| Apr 10 2024 | 23.44 | -0.57 | -2.37% | 23.46 | 23.565 | 23.31 | 128,588 |
| Apr 09 2024 | 24.01 | -0.46 | -1.88% | 24.17 | 24.17 | 23.90 | 115,973 |
| Apr 08 2024 | 24.47 | -0.07 | -0.29% | 24.4701 | 24.55 | 24.37 | 92,516 |
| Apr 05 2024 | 24.54 | -0.19 | -0.77% | 24.51 | 24.56 | 24.37 | 137,966 |
| Apr 04 2024 | 24.73 | -0.41 | -1.61% | 25.06 | 25.156 | 24.65 | 105,251 |
| Apr 03 2024 | 25.135 | 0.39 | 1.56% | 25.00 | 25.27 | 25.00 | 173,810 |
| Apr 02 2024 | 24.75 | -0.43 | -1.71% | 24.73 | 24.7525 | 24.55 | 376,262 |
| Apr 01 2024 | 25.18 | -0.02 | -0.08% | 24.51 | 25.72 | 24.51 | 109,070 |
| Mar 28 2024 | 25.20 | -0.12 | -0.47% | 25.12 | 25.35 | 25.12 | 96,734 |
| Mar 27 2024 | 25.32 | 0.54 | 2.18% | 25.16 | 25.365 | 25.13 | 85,926 |
| Mar 26 2024 | 24.78 | 0.06 | 0.24% | 24.74 | 24.8155 | 24.68 | 113,799 |
| Mar 25 2024 | 24.72 | -0.35 | -1.40% | 24.61 | 24.89 | 24.61 | 145,398 |
| Mar 22 2024 | 25.07 | -0.04 | -0.16% | 24.97 | 25.14 | 24.7675 | 131,312 |
| Mar 21 2024 | 25.11 | -0.24 | -0.95% | 25.36 | 25.54 | 25.11 | 99,595 |
| Mar 20 2024 | 25.35 | 0.39 | 1.56% | 24.98 | 25.42 | 24.92 | 75,021 |
| Mar 19 2024 | 24.96 | 0.51 | 2.09% | 24.79 | 25.02 | 24.75 | 96,520 |
| Mar 18 2024 | 24.45 | -0.19 | -0.77% | 24.61 | 24.61 | 24.35 | 142,103 |
| Mar 15 2024 | 24.64 | 0.26 | 1.07% | 24.5901 | 24.81 | 24.53 | 75,346 |
| Mar 14 2024 | 24.38 | 0.14 | 0.58% | 24.45 | 24.4825 | 24.25 | 120,052 |
| Mar 13 2024 | 24.24 | 1.74 | 7.73% | 24.01 | 24.475 | 24.005 | 85,129 |
| Mar 12 2024 | 22.50 | 0.37 | 1.67% | 22.11 | 22.52 | 21.98 | 163,869 |
| Mar 11 2024 | 22.13 | -0.07 | -0.32% | 22.12 | 22.19 | 21.97 | 141,921 |
| Mar 08 2024 | 22.20 | -0.40 | -1.76% | 22.30 | 22.43 | 22.16 | 90,628 |
| Mar 07 2024 | 22.5975 | 0.25 | 1.11% | 22.48 | 22.63 | 22.43 | 107,254 |
| Mar 06 2024 | 22.35 | 0.31 | 1.41% | 22.2875 | 22.45 | 22.255 | 104,948 |
| Mar 05 2024 | 22.04 | -0.33 | -1.46% | 22.04 | 22.165 | 21.98 | 97,816 |
| Mar 04 2024 | 22.3675 | 0.03 | 0.12% | 22.21 | 22.43 | 22.21 | 95,087 |
| Mar 01 2024 | 22.34 | 0.15 | 0.68% | 22.20 | 22.36 | 22.1175 | 90,397 |
| Feb 29 2024 | 22.19 | -0.10 | -0.45% | 22.27 | 22.33 | 22.13 | 95,214 |
| Feb 28 2024 | 22.29 | -0.01 | -0.04% | 22.1501 | 22.30 | 22.15 | 89,120 |
| Feb 27 2024 | 22.30 | -0.32 | -1.41% | 22.202 | 22.50 | 22.20 | 120,995 |
| Feb 26 2024 | 22.62 | 0.32 | 1.43% | 22.41 | 22.67 | 22.41 | 76,174 |
| Feb 23 2024 | 22.30 | 0.01 | 0.04% | 22.3699 | 22.3699 | 22.21 | 128,284 |
| Feb 22 2024 | 22.29 | 0.13 | 0.59% | 22.24 | 22.31 | 22.11 | 102,394 |
| Feb 21 2024 | 22.16 | 0.43 | 1.98% | 21.99 | 22.16 | 21.99 | 99,159 |
| Feb 20 2024 | 21.73 | 0.43 | 2.02% | 21.6201 | 21.77 | 21.61 | 93,440 |
| Feb 16 2024 | 21.30 | 0.02 | 0.09% | 21.22 | 21.4185 | 21.174 | 70,988 |
| Feb 15 2024 | 21.28 | 0.13 | 0.61% | 21.06 | 21.31 | 21.01 | 117,585 |
| Feb 14 2024 | 21.15 | 0.27 | 1.29% | 21.01 | 21.15 | 20.865 | 116,334 |
| Feb 13 2024 | 20.88 | -0.30 | -1.42% | 20.94 | 21.03 | 20.77 | 126,529 |
| Feb 12 2024 | 21.18 | 0.04 | 0.19% | 21.12 | 21.28 | 21.12 | 84,152 |
| Feb 09 2024 | 21.14 | 0.19 | 0.88% | 20.93 | 21.17 | 20.9275 | 88,480 |
| Feb 08 2024 | 20.955 | 0.15 | 0.70% | 20.95 | 21.03 | 20.9075 | 100,123 |
| Feb 07 2024 | 20.81 | -0.27 | -1.28% | 20.96 | 20.96 | 20.66 | 140,895 |
| Feb 06 2024 | 21.08 | 0.13 | 0.62% | 20.95 | 21.14 | 20.91 | 120,165 |
| Feb 05 2024 | 20.95 | -0.56 | -2.60% | 21.02 | 21.02 | 20.7675 | 171,884 |
