Idex Corporation (I1EX34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -3.50553505535 | 54.2 | 54.4 | 51.9 | 13 | 53.60015385 | DR |
| 4 | -4.38 | -7.72759350741 | 56.68 | 56.68 | 51.9 | 71 | 56.2576796 | DR |
| 12 | -11.9 | -18.5358255452 | 64.2 | 66.28 | 51.9 | 78 | 57.4684385 | DR |
| 26 | -13.64 | -20.6854716409 | 65.94 | 70.28 | 51.9 | 93 | 61.32389001 | DR |
| 52 | -6.7 | -11.3559322034 | 59 | 70.28 | 51.9 | 82 | 61.2511958 | DR |
| 156 | 7.6 | 17.0022371365 | 44.7 | 70.28 | 44.7 | 79 | 59.5263486 | DR |
| 260 | -0.25 | -0.475737392959 | 52.55 | 70.28 | 44.7 | 127 | 58.76689075 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 51.9 | -0.77 | -1.46 | 51.9 | 51.9 | 51.9 | 11 |
| 1741814940 | 52.67 | -1.73 | -3.18 | 52.67 | 52.67 | 52.67 | 13 |
| 1741728600 | 54.4 | 0.03 | 0.06 | 54.4 | 54.4 | 54.4 | 14 |
| 1741642140 | 54.37 | 0.17 | 0.31 | 54.37 | 54.37 | 54.37 | 20 |
| 1741382940 | 54.2 | 0.12 | 0.22 | 54.2 | 54.2 | 54.2 | 7 |
| 1741296540 | 54.08 | -0.46 | -0.84 | 54.08 | 54.08 | 54.08 | 3 |
| 1741210140 | 54.54 | -2.04 | -3.61 | 54.54 | 54.54 | 54.54 | 21 |
| 1740778200 | 56.58 | -0.06 | -0.11 | 56.64 | 56.64 | 56.58 | 13 |
| 1740691740 | 56.64 | 0.16 | 0.28 | 56.64 | 56.64 | 56.64 | 14 |
| 1740605400 | 56.48 | 0.5 | 0.89 | 56.4 | 56.48 | 56.3 | 1031 |
| 1740519000 | 55.98 | -0.18 | -0.32 | 55.98 | 55.98 | 55.98 | 4 |
| 1740432540 | 56.16 | 1.74 | 3.20 | 56.16 | 56.16 | 56.16 | 2 |
| 1740173400 | 54.42 | -1.32 | -2.37 | 54.42 | 54.42 | 54.42 | 8 |
| 1740087000 | 55.74 | -0.6 | -1.06 | 55.74 | 55.74 | 55.74 | 27 |
| 1740000540 | 56.34 | 0.36 | 0.64 | 56.34 | 56.34 | 56.34 | 1 |
| 1739914140 | 55.98 | -0.7 | -1.24 | 55.98 | 55.98 | 55.98 | 4 |
| 1739827800 | 56.68 | 0 | 0.00 | 56.68 | 56.68 | 56.68 | 0 |
| 1739568600 | 56.68 | 0.71 | 1.27 | 56.68 | 56.68 | 56.68 | 18 |
| 1739482140 | 55.97 | -0.97 | -1.70 | 55.97 | 55.97 | 55.97 | 21 |
| 1739395740 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1739309340 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1739222940 | 56.94 | 0.46 | 0.81 | 56.94 | 56.94 | 56.94 | 43 |
| 1738963800 | 56.48 | -0.58 | -1.02 | 56.46 | 56.48 | 56.46 | 888 |
| 1738877340 | 57.06 | 0 | 0.00 | 57.55 | 57.55 | 57.06 | 878 |
| 1738790940 | 57.06 | -6.1 | -9.66 | 57.39 | 57.39 | 57.06 | 312 |
| 1738704600 | 63.16 | -1.31 | -2.03 | 63.16 | 63.16 | 63.16 | 14 |
| 1738618200 | 64.47 | -0.75 | -1.15 | 64.47 | 64.47 | 64.47 | 6 |
| 1738358940 | 65.22 | -0.35 | -0.53 | 65.22 | 65.22 | 65.22 | 8 |
| 1738272540 | 65.569999 | 0.61 | 0.94 | 65.569999 | 65.569999 | 65.569999 | 10 |
| 1738186200 | 64.959999 | 0.65 | 1.01 | 64.959999 | 64.959999 | 64.959999 | 9 |
| 1738099740 | 64.31 | -1.25 | -1.91 | 64.31 | 64.31 | 64.31 | 12 |
| 1738013340 | 65.56 | 1.13 | 1.75 | 65.56 | 65.56 | 65.56 | 17 |
| 1737754200 | 64.43 | -0.95 | -1.45 | 64.43 | 64.43 | 64.43 | 4 |
| 1737667740 | 65.379999 | -0.1 | -0.15 | 65.379999 | 65.379999 | 65.379999 | 1 |
| 1737581400 | 65.48 | -0.8 | -1.21 | 65.48 | 65.48 | 65.48 | 39 |
| 1737495000 | 66.28 | 0.24 | 0.36 | 66.28 | 66.28 | 66.28 | 32 |
| 1737408600 | 66.04 | 0 | 0.00 | 66.04 | 66.04 | 66.04 | 0 |
| 1737149400 | 66.04 | 0.54 | 0.82 | 66.04 | 66.04 | 66.04 | 14 |
| 1737062940 | 65.5 | 0.05 | 0.08 | 65.5 | 65.5 | 65.5 | 10 |
| 1736976540 | 65.45 | 0.91 | 1.41 | 65.45 | 65.45 | 65.45 | 4 |
| 1736890140 | 64.54 | 0.58 | 0.91 | 64.54 | 64.54 | 64.54 | 38 |
| 1736803740 | 63.96 | 0.72 | 1.14 | 63.96 | 63.96 | 63.96 | 10 |
| 1736544540 | 63.24 | -0.16 | -0.25 | 63.24 | 63.24 | 63.24 | 11 |
| 1736458140 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 0 |
| 1736371740 | 63.4 | -0.5 | -0.78 | 63.4 | 63.4 | 63.4 | 4 |
| 1736285400 | 63.9 | 0.46 | 0.73 | 63.9 | 63.9 | 63.9 | 2 |
| 1736198940 | 63.44 | -0.43 | -0.67 | 63.44 | 63.44 | 63.44 | 18 |
| 1735939740 | 63.87 | 0.61 | 0.96 | 63.87 | 63.87 | 63.87 | 1 |
| 1735853400 | 63.26 | -1.34 | -2.07 | 63.26 | 63.26 | 63.26 | 4 |
| 1735594200 | 64.599999 | -0.99 | -1.51 | 64.599999 | 64.599999 | 64.599999 | 34 |
| 1735334940 | 65.59 | -0.21 | -0.32 | 65.59 | 65.59 | 65.59 | 17 |
| 1735248540 | 65.8 | 0.76 | 1.17 | 65.8 | 65.8 | 65.8 | 53 |
| 1734989340 | 65.04 | 0.84 | 1.31 | 65.04 | 65.04 | 65.04 | 31 |
| 1734730200 | 64.2 | -0.14 | -0.22 | 64.2 | 64.2 | 64.2 | 23 |
| 1734643800 | 64.34 | -3.59 | -5.28 | 64.34 | 64.34 | 64.34 | 71 |
| 1734557400 | 67.93 | 0.18 | 0.27 | 67.93 | 67.93 | 67.93 | 37 |
| 1734470940 | 67.75 | -0.57 | -0.83 | 67.75 | 67.75 | 67.75 | 24 |
| 1734384540 | 68.32 | 0.7 | 1.04 | 68.32 | 68.32 | 68.32 | 184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
