Register for real-time alerts, custom portfolio, and market movers
IYE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 48.80 | -0.06 | -0.12% | 48.88 | 49.16 | 48.795 | 529,516 |
| May 06 2024 | 48.86 | 0.41 | 0.85% | 48.68 | 49.325 | 48.68 | 719,954 |
| May 03 2024 | 48.45 | 0.03 | 0.06% | 48.48 | 48.55 | 47.84 | 868,811 |
| May 02 2024 | 48.42 | 0.30 | 0.62% | 48.40 | 48.70 | 48.13 | 848,673 |
| May 01 2024 | 48.12 | -0.75 | -1.53% | 48.80 | 48.96 | 47.85 | 2,679,853 |
| Apr 30 2024 | 48.87 | -1.49 | -2.96% | 50.18 | 50.24 | 48.85 | 657,242 |
| Apr 29 2024 | 50.36 | 0.34 | 0.68% | 49.94 | 50.48 | 49.92 | 426,009 |
| Apr 26 2024 | 50.02 | -0.43 | -0.85% | 50.03 | 50.195 | 49.52 | 420,964 |
| Apr 25 2024 | 50.45 | 0.26 | 0.52% | 50.12 | 50.5867 | 49.72 | 468,042 |
| Apr 24 2024 | 50.19 | 0.01 | 0.02% | 49.91 | 50.25 | 49.65 | 429,552 |
| Apr 23 2024 | 50.18 | 0.30 | 0.60% | 49.72 | 50.19 | 49.45 | 417,495 |
| Apr 22 2024 | 49.88 | 0.30 | 0.61% | 49.39 | 50.25 | 48.95 | 573,397 |
| Apr 19 2024 | 49.58 | 0.52 | 1.06% | 49.10 | 49.92 | 49.05 | 795,916 |
| Apr 18 2024 | 49.06 | -0.10 | -0.20% | 49.29 | 49.46 | 48.86 | 567,637 |
| Apr 17 2024 | 49.16 | -0.12 | -0.24% | 49.26 | 49.68 | 48.83 | 791,040 |
| Apr 16 2024 | 49.28 | -0.44 | -0.88% | 49.63 | 49.80 | 48.93 | 631,920 |
| Apr 15 2024 | 49.72 | -0.51 | -1.02% | 50.47 | 50.68 | 49.65 | 609,292 |
| Apr 12 2024 | 50.23 | -0.79 | -1.55% | 51.39 | 51.70 | 50.01 | 606,182 |
| Apr 11 2024 | 51.02 | -0.09 | -0.18% | 51.24 | 51.30 | 50.35 | 548,476 |
| Apr 10 2024 | 51.11 | 0.14 | 0.27% | 50.77 | 51.26 | 50.59 | 652,576 |
| Apr 09 2024 | 50.97 | 0.08 | 0.16% | 51.06 | 51.25 | 50.58 | 480,166 |
| Apr 08 2024 | 50.89 | -0.28 | -0.55% | 51.21 | 51.36 | 50.81 | 394,710 |
| Apr 05 2024 | 51.17 | 0.48 | 0.95% | 50.77 | 51.3801 | 50.55 | 675,942 |
| Apr 04 2024 | 50.69 | -0.02 | -0.04% | 50.77 | 50.99 | 50.49 | 488,712 |
| Apr 03 2024 | 50.71 | 0.35 | 0.69% | 50.46 | 50.76 | 50.37 | 644,034 |
| Apr 02 2024 | 50.36 | 0.65 | 1.31% | 49.92 | 50.36 | 49.67 | 590,434 |
| Apr 01 2024 | 49.71 | 0.31 | 0.63% | 49.49 | 49.84 | 49.06 | 461,068 |
| Mar 28 2024 | 49.40 | 0.50 | 1.02% | 49.09 | 49.4535 | 48.92 | 293,285 |
| Mar 27 2024 | 48.90 | 0.57 | 1.18% | 48.25 | 48.90 | 48.15 | 366,436 |
| Mar 26 2024 | 48.33 | -0.38 | -0.78% | 48.76 | 48.88 | 48.2671 | 349,871 |
| Mar 25 2024 | 48.71 | 0.44 | 0.91% | 48.43 | 49.05 | 48.43 | 309,639 |
| Mar 22 2024 | 48.27 | -0.11 | -0.23% | 48.38 | 48.51 | 48.175 | 234,026 |
| Mar 21 2024 | 48.38 | -0.05 | -0.10% | 48.21 | 48.49 | 48.09 | 293,123 |
| Mar 20 2024 | 48.43 | 0.01 | 0.02% | 48.18 | 48.595 | 48.09 | 356,446 |
| Mar 19 2024 | 48.42 | 0.51 | 1.06% | 47.87 | 48.46 | 47.87 | 310,219 |
| Mar 18 2024 | 47.91 | 0.18 | 0.38% | 47.91 | 48.07 | 47.55 | 233,585 |
| Mar 15 2024 | 47.73 | 0.12 | 0.25% | 47.46 | 48.06 | 47.46 | 508,264 |
| Mar 14 2024 | 47.61 | 0.42 | 0.89% | 47.36 | 47.61 | 47.18 | 512,353 |
| Mar 13 2024 | 47.19 | 0.70 | 1.51% | 46.89 | 47.44 | 46.89 | 354,396 |
| Mar 12 2024 | 46.49 | -0.12 | -0.26% | 46.57 | 46.69 | 46.28 | 362,860 |
| Mar 11 2024 | 46.61 | 0.45 | 0.97% | 46.06 | 46.615 | 45.85 | 354,723 |
| Mar 08 2024 | 46.16 | 0.17 | 0.37% | 45.98 | 46.19 | 45.88 | 299,916 |
| Mar 07 2024 | 45.99 | 0.40 | 0.88% | 45.66 | 46.22 | 45.64 | 364,026 |
| Mar 06 2024 | 45.59 | 0.14 | 0.31% | 45.85 | 46.05 | 45.50 | 715,365 |
| Mar 05 2024 | 45.45 | 0.30 | 0.66% | 45.07 | 45.76 | 45.00 | 494,408 |
| Mar 04 2024 | 45.15 | -0.47 | -1.03% | 45.63 | 45.75 | 45.10 | 485,318 |
| Mar 01 2024 | 45.62 | 0.56 | 1.24% | 45.37 | 45.84 | 45.37 | 410,255 |
| Feb 29 2024 | 45.06 | 0.23 | 0.51% | 45.01 | 45.23 | 44.87 | 435,431 |
| Feb 28 2024 | 44.83 | -0.08 | -0.18% | 44.97 | 45.325 | 44.66 | 433,499 |
| Feb 27 2024 | 44.91 | -0.17 | -0.38% | 45.20 | 45.32 | 44.70 | 627,595 |
| Feb 26 2024 | 45.08 | 0.14 | 0.31% | 44.92 | 45.37 | 44.68 | 438,245 |
| Feb 23 2024 | 44.94 | -0.27 | -0.60% | 44.82 | 45.07 | 44.53 | 554,490 |
| Feb 22 2024 | 45.21 | -0.01 | -0.02% | 44.96 | 45.4403 | 44.74 | 584,592 |
| Feb 21 2024 | 45.22 | 0.82 | 1.85% | 44.55 | 45.28 | 44.54 | 514,646 |
| Feb 20 2024 | 44.40 | -0.43 | -0.96% | 44.82 | 44.85 | 44.33 | 761,429 |
| Feb 16 2024 | 44.83 | 0.01 | 0.02% | 44.94 | 45.15 | 44.68 | 553,062 |
| Feb 15 2024 | 44.82 | 1.20 | 2.75% | 43.61 | 44.95 | 43.61 | 842,770 |
| Feb 14 2024 | 43.62 | -0.02 | -0.05% | 43.88 | 44.05 | 43.36 | 716,676 |
| Feb 13 2024 | 43.64 | -0.45 | -1.02% | 44.06 | 44.20 | 43.33 | 690,882 |
| Feb 12 2024 | 44.09 | 0.52 | 1.19% | 43.74 | 44.20 | 43.74 | 416,566 |
| Feb 09 2024 | 43.57 | -0.62 | -1.40% | 44.24 | 44.44 | 43.53 | 658,326 |
| Feb 08 2024 | 44.19 | 0.42 | 0.96% | 43.76 | 44.33 | 43.72 | 943,512 |
