Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 117.92 | 0.00 | 0.00% | 118.00 | 118.00 | 117.77 | 14,271 |
| May 30 2024 | 117.92 | 0.13 | 0.11% | 117.94 | 117.96 | 117.80 | 10,933 |
| May 29 2024 | 117.79 | -0.37 | -0.31% | 118.05 | 118.10 | 117.79 | 4,319 |
| May 28 2024 | 118.16 | -0.22 | -0.19% | 118.68 | 118.68 | 118.16 | 5,892 |
| May 27 2024 | 118.38 | 0.30 | 0.25% | 118.42 | 118.43 | 118.01 | 6,885 |
| May 24 2024 | 118.08 | 0.09 | 0.08% | 118.09 | 118.15 | 117.88 | 9,143 |
| May 23 2024 | 117.99 | -0.40 | -0.34% | 118.40 | 118.40 | 117.90 | 6,353 |
| May 22 2024 | 118.39 | -0.10 | -0.08% | 118.32 | 118.40 | 118.23 | 7,951 |
| May 21 2024 | 118.49 | 0.12 | 0.10% | 118.09 | 118.51 | 118.09 | 6,912 |
| May 20 2024 | 118.37 | -0.01 | -0.01% | 118.58 | 118.58 | 118.31 | 5,258 |
| May 17 2024 | 118.38 | -0.31 | -0.26% | 118.79 | 118.79 | 118.36 | 7,105 |
| May 16 2024 | 118.69 | -0.14 | -0.12% | 118.93 | 118.95 | 118.65 | 14,924 |
| May 15 2024 | 118.83 | 0.67 | 0.57% | 118.44 | 118.84 | 118.21 | 33,572 |
| May 14 2024 | 118.16 | -0.16 | -0.14% | 118.34 | 118.35 | 118.00 | 38,526 |
| May 13 2024 | 118.32 | 0.07 | 0.06% | 118.31 | 118.44 | 118.19 | 9,259 |
| May 10 2024 | 118.25 | -0.15 | -0.13% | 118.73 | 118.73 | 118.23 | 22,343 |
| May 09 2024 | 118.40 | -0.14 | -0.12% | 118.30 | 118.48 | 118.29 | 19,233 |
| May 08 2024 | 118.54 | -0.13 | -0.11% | 118.67 | 118.70 | 118.47 | 10,517 |
| May 07 2024 | 118.67 | 0.11 | 0.09% | 118.61 | 118.71 | 118.47 | 9,194 |
| May 06 2024 | 118.56 | 0.27 | 0.23% | 118.98 | 118.98 | 118.49 | 4,534 |
| May 03 2024 | 118.29 | 0.35 | 0.30% | 118.40 | 118.50 | 118.06 | 9,000 |
| May 02 2024 | 117.94 | 0.20 | 0.17% | 118.29 | 118.29 | 117.88 | 16,207 |
| Apr 30 2024 | 117.74 | -0.36 | -0.30% | 118.03 | 118.05 | 117.67 | 4,124 |
| Apr 29 2024 | 118.10 | 0.29 | 0.25% | 117.83 | 118.16 | 117.83 | 4,732 |
| Apr 26 2024 | 117.81 | 0.35 | 0.30% | 117.78 | 117.93 | 117.61 | 10,418 |
| Apr 25 2024 | 117.46 | -0.16 | -0.14% | 117.59 | 117.83 | 117.34 | 963 |
| Apr 24 2024 | 117.62 | -0.54 | -0.46% | 118.19 | 118.19 | 117.60 | 14,080 |
| Apr 23 2024 | 118.16 | 0.08 | 0.07% | 118.26 | 118.30 | 118.06 | 4,199 |
| Apr 22 2024 | 118.08 | 0.30 | 0.25% | 117.88 | 118.11 | 117.78 | 30,513 |
| Apr 19 2024 | 117.78 | -0.16 | -0.14% | 118.10 | 118.10 | 117.73 | 8,880 |
| Apr 18 2024 | 117.94 | 0.00 | 0.00% | 118.17 | 118.17 | 117.85 | 7,407 |
| Apr 17 2024 | 117.94 | 0.24 | 0.20% | 117.77 | 118.00 | 117.62 | 6,196 |
| Apr 16 2024 | 117.70 | -0.39 | -0.33% | 118.04 | 118.06 | 117.65 | 10,915 |
| Apr 15 2024 | 118.09 | -0.53 | -0.45% | 118.54 | 118.58 | 118.06 | 22,505 |
| Apr 12 2024 | 118.62 | 0.47 | 0.40% | 118.43 | 118.76 | 118.43 | 13,065 |
| Apr 11 2024 | 118.15 | -0.29 | -0.24% | 118.43 | 118.47 | 118.05 | 21,467 |
| Apr 10 2024 | 118.44 | -0.31 | -0.26% | 118.79 | 118.94 | 118.36 | 5,583 |
| Apr 09 2024 | 118.75 | 0.20 | 0.17% | 118.68 | 118.79 | 118.59 | 14,394 |
| Apr 08 2024 | 118.55 | -0.13 | -0.11% | 118.59 | 118.63 | 118.49 | 6,252 |
| Apr 05 2024 | 118.68 | -0.24 | -0.20% | 118.87 | 118.92 | 118.61 | 9,632 |
| Apr 04 2024 | 118.92 | 0.28 | 0.24% | 118.89 | 118.95 | 118.74 | 4,629 |
| Apr 03 2024 | 118.64 | 0.15 | 0.13% | 118.64 | 118.78 | 118.50 | 9,027 |
| Apr 02 2024 | 118.49 | -0.39 | -0.33% | 118.70 | 118.76 | 118.30 | 8,494 |
| Mar 28 2024 | 118.88 | 0.15 | 0.13% | 118.73 | 118.88 | 118.55 | 22,581 |
| Mar 27 2024 | 118.73 | 0.36 | 0.30% | 118.45 | 118.74 | 118.45 | 15,223 |
| Mar 26 2024 | 118.37 | 0.16 | 0.14% | 117.95 | 118.39 | 117.95 | 9,165 |
| Mar 25 2024 | 118.21 | -0.24 | -0.20% | 118.58 | 118.58 | 118.19 | 6,014 |
| Mar 22 2024 | 118.45 | 0.27 | 0.23% | 118.46 | 118.47 | 118.17 | 8,615 |
| Mar 21 2024 | 118.18 | 0.32 | 0.27% | 117.92 | 118.36 | 117.92 | 13,146 |
| Mar 20 2024 | 117.86 | -0.04 | -0.03% | 117.92 | 117.98 | 117.84 | 9,710 |
| Mar 19 2024 | 117.90 | 0.12 | 0.10% | 117.95 | 117.95 | 117.74 | 11,345 |
| Mar 18 2024 | 117.78 | -0.01 | -0.01% | 117.87 | 117.87 | 117.71 | 8,998 |
| Mar 15 2024 | 117.79 | -0.15 | -0.13% | 117.94 | 117.94 | 117.76 | 12,855 |
| Mar 14 2024 | 117.94 | -0.36 | -0.30% | 118.39 | 118.39 | 117.91 | 26,964 |
| Mar 13 2024 | 118.30 | 0.11 | 0.09% | 118.37 | 118.40 | 118.21 | 15,440 |
| Mar 12 2024 | 118.19 | -0.02 | -0.02% | 118.37 | 118.43 | 118.15 | 35,910 |
| Mar 11 2024 | 118.21 | -0.16 | -0.14% | 118.56 | 118.56 | 118.11 | 16,385 |
| Mar 08 2024 | 118.37 | 0.34 | 0.29% | 118.13 | 118.51 | 118.13 | 13,539 |
| Mar 07 2024 | 118.03 | 0.30 | 0.25% | 117.75 | 118.29 | 117.65 | 33,640 |
| Mar 06 2024 | 117.73 | -0.02 | -0.02% | 117.52 | 117.75 | 117.52 | 8,509 |
| Mar 05 2024 | 117.75 | 0.25 | 0.21% | 117.55 | 117.80 | 117.50 | 15,354 |
| Mar 04 2024 | 117.50 | 0.11 | 0.09% | 117.15 | 117.50 | 117.15 | 11,317 |
