Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.19 | 0.76 | 4.63% | 16.54 | 17.24 | 16.47 | 2,604,203 |
| May 20 2024 | 16.43 | 0.39 | 2.43% | 16.00 | 16.48 | 15.99 | 1,426,109 |
| May 17 2024 | 16.04 | -0.21 | -1.29% | 15.97 | 20.01 | 15.92 | 2,110,089 |
| May 16 2024 | 16.25 | -0.76 | -4.47% | 17.12 | 18.50 | 16.19 | 2,869,510 |
| May 15 2024 | 17.01 | 1.15 | 7.25% | 16.90 | 18.07 | 16.69 | 4,959,606 |
| May 14 2024 | 15.86 | -0.15 | -0.94% | 15.69 | 16.01 | 15.61 | 1,821,364 |
| May 13 2024 | 16.01 | -0.26 | -1.60% | 16.13 | 16.18 | 15.60 | 1,982,961 |
| May 10 2024 | 16.27 | -0.09 | -0.55% | 16.39 | 16.57 | 16.17 | 2,843,923 |
| May 09 2024 | 16.36 | -0.14 | -0.85% | 16.39 | 16.49 | 16.18 | 1,030,692 |
| May 08 2024 | 16.50 | -0.07 | -0.42% | 16.66 | 16.77 | 16.43 | 1,637,818 |
| May 07 2024 | 16.57 | 0.50 | 3.11% | 16.21 | 16.58 | 16.11 | 1,435,716 |
| May 06 2024 | 16.07 | -0.28 | -1.71% | 16.34 | 16.40 | 15.92 | 1,618,818 |
| May 03 2024 | 16.35 | 0.36 | 2.25% | 16.09 | 16.41 | 16.00 | 1,011,184 |
| May 02 2024 | 15.99 | 0.01 | 0.06% | 15.82 | 16.09 | 15.67 | 1,282,618 |
| May 01 2024 | 15.98 | -0.32 | -1.96% | 15.91 | 16.09 | 15.88 | 1,066,729 |
| Apr 30 2024 | 16.30 | 0.04 | 0.25% | 16.40 | 16.875 | 16.25 | 2,218,563 |
| Apr 29 2024 | 16.26 | 0.28 | 1.75% | 15.60 | 16.34 | 15.47 | 1,449,576 |
| Apr 26 2024 | 15.98 | -0.44 | -2.68% | 16.09 | 16.17 | 15.81 | 1,829,412 |
| Apr 24 2024 | 16.42 | 0.24 | 1.48% | 16.30 | 16.695 | 16.255 | 2,094,635 |
| Apr 23 2024 | 16.18 | -0.03 | -0.19% | 16.25 | 16.56 | 16.13 | 1,790,369 |
| Apr 22 2024 | 16.21 | -0.21 | -1.28% | 16.47 | 16.52 | 15.73 | 2,057,411 |
| Apr 19 2024 | 16.42 | -0.40 | -2.38% | 16.73 | 22.01 | 16.29 | 1,603,088 |
| Apr 18 2024 | 16.82 | 0.55 | 3.38% | 16.10 | 20.00 | 16.07 | 1,840,455 |
| Apr 17 2024 | 16.27 | 0.24 | 1.50% | 16.01 | 16.65 | 15.94 | 3,830,444 |
| Apr 16 2024 | 16.03 | 0.00 | 0.00% | 15.95 | 16.13 | 15.80 | 3,209,606 |
| Apr 15 2024 | 16.03 | -0.21 | -1.29% | 16.00 | 16.14 | 15.86 | 1,893,091 |
| Apr 12 2024 | 16.24 | -0.25 | -1.52% | 16.30 | 16.62 | 16.20 | 1,804,003 |
| Apr 11 2024 | 16.49 | -0.25 | -1.49% | 16.44 | 19.50 | 16.32 | 1,900,919 |
| Apr 10 2024 | 16.74 | -0.27 | -1.59% | 17.08 | 17.20 | 16.62 | 2,607,965 |
| Apr 09 2024 | 17.01 | 0.12 | 0.71% | 16.58 | 17.10 | 16.58 | 1,701,376 |
| Apr 08 2024 | 16.89 | -0.35 | -2.03% | 17.33 | 17.38 | 16.855 | 1,589,501 |
| Apr 05 2024 | 17.24 | -0.27 | -1.54% | 17.44 | 17.50 | 17.10 | 1,503,644 |
| Apr 04 2024 | 17.51 | 0.29 | 1.68% | 17.31 | 17.58 | 17.20 | 1,579,110 |
| Apr 03 2024 | 17.22 | -0.42 | -2.38% | 17.30 | 17.42 | 17.14 | 2,085,148 |
| Apr 02 2024 | 17.64 | -0.25 | -1.40% | 17.63 | 17.84 | 17.415 | 1,683,437 |
| Mar 28 2024 | 17.89 | 0.37 | 2.11% | 17.54 | 17.98 | 17.49 | 1,789,071 |
| Mar 27 2024 | 17.52 | 0.01 | 0.06% | 17.36 | 17.92 | 17.25 | 2,048,002 |
| Mar 26 2024 | 17.51 | -0.64 | -3.53% | 17.84 | 17.89 | 17.18 | 2,653,704 |
| Mar 25 2024 | 18.15 | -0.31 | -1.65% | 18.50 | 18.58 | 18.12 | 1,800,749 |
| Mar 22 2024 | 18.455 | 0.03 | 0.19% | 18.31 | 23.00 | 18.00 | 1,520,042 |
| Mar 21 2024 | 18.42 | 0.00 | 0.00% | 18.48 | 21.00 | 18.13 | 2,080,952 |
| Mar 20 2024 | 18.42 | -0.70 | -3.66% | 19.09 | 19.15 | 18.31 | 1,078,692 |
| Mar 19 2024 | 19.12 | 0.06 | 0.31% | 19.06 | 19.47 | 18.89 | 1,506,415 |
| Mar 18 2024 | 19.06 | 0.06 | 0.32% | 19.05 | 19.31 | 18.82 | 1,015,482 |
| Mar 15 2024 | 19.00 | -0.33 | -1.71% | 19.22 | 19.34 | 18.98 | 2,307,187 |
| Mar 14 2024 | 19.33 | -0.33 | -1.68% | 19.67 | 20.02 | 19.31 | 3,828,898 |
| Mar 13 2024 | 19.66 | 0.45 | 2.34% | 19.24 | 19.77 | 19.21 | 1,421,380 |
| Mar 12 2024 | 19.21 | 0.37 | 1.96% | 18.75 | 19.24 | 18.69 | 1,177,464 |
| Mar 11 2024 | 18.84 | -0.32 | -1.67% | 18.73 | 19.045 | 18.71 | 1,418,043 |
| Mar 08 2024 | 19.16 | 0.47 | 2.51% | 18.76 | 19.27 | 18.69 | 2,090,749 |
| Mar 07 2024 | 18.69 | -0.12 | -0.64% | 18.63 | 18.85 | 18.44 | 1,695,109 |
| Mar 06 2024 | 18.81 | 0.06 | 0.32% | 18.78 | 18.85 | 18.50 | 1,802,477 |
| Mar 05 2024 | 18.75 | -0.18 | -0.95% | 18.80 | 18.91 | 18.57 | 1,858,746 |
| Mar 04 2024 | 18.93 | -0.25 | -1.30% | 19.03 | 19.37 | 18.835 | 1,133,079 |
| Mar 01 2024 | 19.18 | 0.18 | 0.95% | 19.46 | 19.50 | 19.01 | 1,597,404 |
| Feb 29 2024 | 19.00 | 0.02 | 0.11% | 19.02 | 19.06 | 18.50 | 2,782,302 |
| Feb 28 2024 | 18.98 | 0.73 | 4.00% | 18.37 | 19.03 | 18.08 | 3,286,021 |
| Feb 27 2024 | 18.25 | -0.29 | -1.56% | 18.46 | 18.47 | 18.21 | 1,092,337 |
| Feb 26 2024 | 18.54 | 0.02 | 0.11% | 18.50 | 18.68 | 18.24 | 1,462,988 |
| Feb 23 2024 | 18.52 | -0.38 | -2.01% | 19.00 | 19.00 | 18.20 | 9,908,879 |
| Feb 22 2024 | 18.90 | -0.17 | -0.89% | 19.10 | 19.30 | 18.88 | 6,138,783 |
