Register for real-time alerts, custom portfolio, and market movers
IESC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 183.65 | 18.10 | 10.93% | 173.755 | 184.36 | 172.5572 | 180,299 |
| Sep 18 2024 | 165.55 | 1.36 | 0.83% | 165.55 | 171.71 | 163.79 | 97,574 |
| Sep 17 2024 | 164.19 | 3.94 | 2.46% | 160.95 | 167.80 | 160.95 | 143,900 |
| Sep 16 2024 | 160.25 | -0.86 | -0.53% | 157.00 | 161.53 | 156.39 | 131,500 |
| Sep 13 2024 | 161.11 | 3.96 | 2.52% | 158.50 | 163.95 | 156.15 | 182,411 |
| Sep 12 2024 | 157.15 | 0.30 | 0.19% | 158.21 | 160.50 | 155.91 | 197,686 |
| Sep 11 2024 | 156.85 | 8.39 | 5.65% | 149.55 | 156.98 | 146.67 | 162,624 |
| Sep 10 2024 | 148.46 | 3.47 | 2.39% | 147.50 | 150.56 | 145.71 | 75,624 |
| Sep 09 2024 | 144.99 | -0.52 | -0.36% | 146.23 | 150.18 | 143.93 | 124,109 |
| Sep 06 2024 | 145.51 | -3.28 | -2.20% | 152.27 | 152.5099 | 140.89 | 169,919 |
| Sep 05 2024 | 148.79 | -11.62 | -7.24% | 158.73 | 158.73 | 144.3072 | 278,475 |
| Sep 04 2024 | 160.41 | -6.68 | -4.00% | 165.00 | 167.76 | 160.13 | 120,936 |
| Sep 03 2024 | 167.09 | -19.44 | -10.42% | 183.36 | 184.40 | 165.50 | 172,555 |
| Aug 30 2024 | 186.53 | 6.35 | 3.52% | 182.68 | 188.43 | 182.68 | 145,982 |
| Aug 29 2024 | 180.18 | 3.87 | 2.19% | 177.00 | 185.00 | 177.00 | 94,158 |
| Aug 28 2024 | 176.31 | -5.11 | -2.82% | 181.00 | 181.20 | 172.01 | 156,075 |
| Aug 27 2024 | 181.42 | -4.94 | -2.65% | 185.00 | 185.00 | 181.07 | 91,939 |
| Aug 26 2024 | 186.36 | -6.07 | -3.15% | 191.92 | 196.0545 | 183.00 | 180,920 |
| Aug 23 2024 | 192.43 | 17.86 | 10.23% | 177.20 | 192.51 | 176.67 | 242,767 |
| Aug 22 2024 | 174.57 | -0.93 | -0.53% | 175.84 | 179.57 | 173.82 | 61,717 |
| Aug 21 2024 | 175.50 | 3.88 | 2.26% | 173.48 | 176.43 | 171.22 | 60,316 |
| Aug 20 2024 | 171.62 | -1.56 | -0.90% | 173.00 | 175.55 | 165.59 | 107,103 |
| Aug 19 2024 | 173.18 | 2.28 | 1.33% | 170.75 | 173.36 | 167.5501 | 124,317 |
| Aug 16 2024 | 170.90 | -5.39 | -3.06% | 178.19 | 178.19 | 170.6301 | 106,011 |
| Aug 15 2024 | 176.29 | 5.22 | 3.05% | 174.22 | 181.3999 | 173.96 | 143,962 |
| Aug 14 2024 | 171.07 | 1.77 | 1.05% | 171.00 | 173.77 | 166.3525 | 74,280 |
| Aug 13 2024 | 169.30 | 2.65 | 1.59% | 168.135 | 170.6183 | 164.555 | 104,372 |
| Aug 12 2024 | 166.65 | 2.64 | 1.61% | 164.45 | 167.10 | 160.91 | 97,493 |
| Aug 09 2024 | 164.01 | -2.25 | -1.35% | 165.65 | 167.1859 | 162.42 | 111,043 |
| Aug 08 2024 | 166.26 | 10.58 | 6.80% | 159.23 | 167.04 | 157.34 | 194,414 |
| Aug 07 2024 | 155.68 | -1.74 | -1.11% | 162.32 | 162.8845 | 153.76 | 248,452 |
| Aug 06 2024 | 157.42 | 7.20 | 4.79% | 150.57 | 161.87 | 148.99 | 179,740 |
| Aug 05 2024 | 150.22 | -4.74 | -3.06% | 130.25 | 150.88 | 130.01 | 215,517 |
| Aug 02 2024 | 154.96 | 10.34 | 7.15% | 154.85 | 158.43 | 147.11 | 302,946 |
| Aug 01 2024 | 144.62 | -9.35 | -6.07% | 155.11 | 157.84 | 140.74 | 182,339 |
| Jul 31 2024 | 153.97 | 14.69 | 10.55% | 144.00 | 156.8999 | 144.00 | 176,077 |
| Jul 30 2024 | 139.28 | -0.64 | -0.46% | 142.32 | 144.01 | 138.13 | 113,598 |
| Jul 29 2024 | 139.92 | -4.26 | -2.95% | 144.10 | 146.27 | 139.54 | 126,572 |
| Jul 26 2024 | 144.18 | 9.89 | 7.36% | 137.95 | 144.89 | 137.95 | 154,569 |
| Jul 25 2024 | 134.29 | -6.25 | -4.45% | 140.93 | 142.495 | 133.82 | 316,806 |
| Jul 24 2024 | 140.54 | -18.84 | -11.82% | 156.99 | 157.415 | 139.72 | 273,260 |
| Jul 23 2024 | 159.38 | -0.51 | -0.32% | 158.50 | 163.4299 | 158.00 | 257,658 |
| Jul 22 2024 | 159.885 | 11.47 | 7.72% | 150.05 | 160.13 | 149.95 | 114,066 |
| Jul 19 2024 | 148.42 | 0.90 | 0.61% | 146.44 | 150.59 | 146.21 | 75,588 |
| Jul 18 2024 | 147.52 | 1.08 | 0.74% | 149.06 | 153.8958 | 142.96 | 107,982 |
| Jul 17 2024 | 146.44 | -12.40 | -7.81% | 157.38 | 159.80 | 145.32 | 160,825 |
| Jul 16 2024 | 158.84 | 2.92 | 1.87% | 158.79 | 161.47 | 158.00 | 186,609 |
| Jul 15 2024 | 155.92 | -0.77 | -0.49% | 159.77 | 162.5099 | 154.685 | 193,383 |
| Jul 12 2024 | 156.69 | 3.09 | 2.01% | 155.25 | 160.70 | 155.00 | 151,604 |
| Jul 11 2024 | 153.60 | 8.83 | 6.10% | 148.76 | 154.0899 | 147.66 | 154,465 |
| Jul 10 2024 | 144.77 | 4.31 | 3.07% | 141.70 | 145.07 | 141.14 | 91,938 |
| Jul 09 2024 | 140.46 | -1.15 | -0.81% | 141.70 | 144.04 | 140.26 | 88,027 |
| Jul 08 2024 | 141.61 | 1.98 | 1.42% | 141.30 | 145.22 | 140.97 | 110,969 |
| Jul 05 2024 | 139.63 | -4.52 | -3.14% | 144.72 | 147.75 | 139.12 | 128,705 |
| Jul 03 2024 | 144.15 | 8.52 | 6.28% | 135.70 | 145.05 | 135.70 | 80,733 |
| Jul 02 2024 | 135.63 | -0.19 | -0.14% | 135.50 | 137.35 | 132.76 | 98,897 |
| Jul 01 2024 | 135.82 | -3.51 | -2.52% | 140.56 | 141.28 | 134.70 | 138,650 |
| Jun 28 2024 | 139.33 | 1.84 | 1.34% | 138.91 | 143.5294 | 135.49 | 295,725 |
| Jun 27 2024 | 137.49 | 1.58 | 1.16% | 135.69 | 137.99 | 134.65 | 107,346 |
| Jun 26 2024 | 135.91 | -0.09 | -0.07% | 135.64 | 138.45 | 134.47 | 148,757 |
| Jun 25 2024 | 136.00 | 4.88 | 3.72% | 131.68 | 136.225 | 130.25 | 112,262 |
| Jun 24 2024 | 131.12 | -1.10 | -0.83% | 132.50 | 134.02 | 130.52 | 96,327 |
