Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 91,037.44 | 534.83 | 0.59% | 90,499.00 | 91,471.28 | 90,456.38 | 0 |
| May 20 2024 | 90,502.61 | 318.43 | 0.35% | 90,111.84 | 90,833.05 | 89,742.30 | 0 |
| May 17 2024 | 90,184.18 | -368.76 | -0.41% | 90,451.06 | 90,504.78 | 89,892.04 | 0 |
| May 16 2024 | 90,552.94 | 511.24 | 0.57% | 90,343.04 | 91,080.92 | 90,115.29 | 0 |
| May 15 2024 | 90,041.70 | 931.74 | 1.05% | 89,004.70 | 90,129.85 | 88,784.26 | 0 |
| May 14 2024 | 89,109.96 | 1,044.45 | 1.19% | 88,123.65 | 89,284.24 | 88,123.65 | 0 |
| May 13 2024 | 88,065.51 | 644.31 | 0.74% | 87,599.60 | 88,288.44 | 87,494.75 | 0 |
| May 10 2024 | 87,421.20 | -1,016.00 | -1.15% | 88,433.40 | 88,773.86 | 87,421.20 | 0 |
| May 09 2024 | 88,437.20 | -976.11 | -1.09% | 88,950.47 | 88,950.47 | 87,921.05 | 0 |
| May 08 2024 | 89,413.31 | 155.46 | 0.17% | 89,074.09 | 89,430.13 | 88,775.28 | 0 |
| May 07 2024 | 89,257.85 | 164.79 | 0.18% | 89,084.09 | 89,508.73 | 88,827.74 | 0 |
| May 06 2024 | 89,093.06 | 256.50 | 0.29% | 88,811.98 | 89,755.00 | 88,498.03 | 0 |
| May 03 2024 | 88,836.56 | 1,805.88 | 2.07% | 87,656.06 | 89,083.90 | 87,572.22 | 0 |
| May 02 2024 | 87,030.68 | 1,736.68 | 2.04% | 85,682.27 | 87,320.02 | 85,682.27 | 0 |
| Apr 30 2024 | 85,294.00 | -476.18 | -0.56% | 85,719.62 | 85,807.84 | 85,067.96 | 0 |
| Apr 29 2024 | 85,770.18 | 170.42 | 0.20% | 85,462.71 | 86,163.46 | 85,462.71 | 0 |
| Apr 26 2024 | 85,599.76 | 823.73 | 0.97% | 85,025.26 | 86,097.75 | 85,025.26 | 0 |
| Apr 25 2024 | 84,776.03 | -620.75 | -0.73% | 85,527.05 | 85,596.88 | 84,729.78 | 0 |
| Apr 24 2024 | 85,396.78 | -585.14 | -0.68% | 86,118.45 | 86,246.47 | 85,249.74 | 0 |
| Apr 23 2024 | 85,981.92 | -449.08 | -0.52% | 86,260.88 | 86,518.13 | 85,612.68 | 0 |
| Apr 22 2024 | 86,431.00 | 276.79 | 0.32% | 86,278.82 | 86,645.25 | 85,752.90 | 0 |
| Apr 19 2024 | 86,154.21 | 176.69 | 0.21% | 85,972.60 | 86,916.13 | 85,863.33 | 0 |
| Apr 18 2024 | 85,977.52 | 169.64 | 0.20% | 85,777.12 | 86,327.62 | 85,482.49 | 0 |
| Apr 17 2024 | 85,807.88 | 89.47 | 0.10% | 85,986.26 | 86,358.28 | 85,451.81 | 0 |
| Apr 16 2024 | 85,718.41 | -972.61 | -1.12% | 86,385.89 | 86,555.50 | 85,718.41 | 0 |
| Apr 15 2024 | 86,691.02 | -278.01 | -0.32% | 86,824.24 | 86,832.82 | 86,063.87 | 0 |
| Apr 12 2024 | 86,969.03 | -845.69 | -0.96% | 87,622.72 | 87,846.52 | 86,835.21 | 0 |
| Apr 11 2024 | 87,814.72 | -934.79 | -1.05% | 88,617.05 | 88,617.05 | 87,714.80 | 0 |
| Apr 10 2024 | 88,749.51 | -1,695.35 | -1.87% | 90,208.68 | 90,208.68 | 88,589.68 | 0 |
| Apr 09 2024 | 90,444.86 | 1,132.76 | 1.27% | 89,297.81 | 90,444.86 | 89,297.81 | 0 |
| Apr 08 2024 | 89,312.10 | 526.23 | 0.59% | 88,823.89 | 89,489.47 | 88,473.49 | 0 |
| Apr 05 2024 | 88,785.87 | -150.65 | -0.17% | 88,858.86 | 89,000.42 | 88,310.78 | 0 |
| Apr 04 2024 | 88,936.52 | 439.00 | 0.50% | 88,523.86 | 89,659.05 | 88,523.86 | 0 |
| Apr 03 2024 | 88,497.52 | 162.33 | 0.18% | 88,352.27 | 88,701.91 | 87,632.79 | 0 |
| Apr 02 2024 | 88,335.19 | 456.35 | 0.52% | 87,867.92 | 88,357.70 | 87,477.28 | 0 |
| Apr 01 2024 | 87,878.84 | -775.47 | -0.87% | 88,686.19 | 88,686.19 | 87,867.43 | 0 |
| Mar 28 2024 | 88,654.31 | -326.69 | -0.37% | 88,995.07 | 89,279.86 | 88,450.30 | 0 |
| Mar 27 2024 | 88,981.00 | 283.54 | 0.32% | 88,804.50 | 89,318.48 | 88,399.25 | 0 |
| Mar 26 2024 | 88,697.46 | -243.41 | -0.27% | 88,909.86 | 88,945.40 | 88,535.34 | 0 |
| Mar 25 2024 | 88,940.87 | -397.51 | -0.44% | 89,267.79 | 89,568.33 | 88,682.96 | 0 |
| Mar 22 2024 | 89,338.38 | -286.64 | -0.32% | 89,671.93 | 89,879.34 | 88,920.58 | 0 |
| Mar 21 2024 | 89,625.02 | 93.16 | 0.10% | 89,626.29 | 89,954.96 | 89,261.00 | 0 |
| Mar 20 2024 | 89,531.86 | 1,348.10 | 1.53% | 88,232.01 | 89,624.69 | 88,232.01 | 0 |
| Mar 19 2024 | 88,183.76 | 442.78 | 0.50% | 87,892.68 | 88,492.11 | 87,479.87 | 0 |
| Mar 18 2024 | 87,740.98 | -320.52 | -0.36% | 88,103.48 | 88,233.66 | 87,595.21 | 0 |
| Mar 15 2024 | 88,061.50 | -186.66 | -0.21% | 88,201.76 | 88,676.85 | 87,575.69 | 0 |
| Mar 14 2024 | 88,248.16 | -186.34 | -0.21% | 88,450.52 | 88,716.00 | 87,938.91 | 0 |
| Mar 13 2024 | 88,434.50 | -869.13 | -0.97% | 89,232.25 | 89,337.13 | 88,365.94 | 0 |
| Mar 12 2024 | 89,303.63 | 296.90 | 0.33% | 89,154.57 | 89,491.87 | 88,657.52 | 0 |
| Mar 11 2024 | 89,006.73 | -604.14 | -0.67% | 89,463.12 | 89,799.46 | 88,973.53 | 0 |
| Mar 08 2024 | 89,610.87 | 468.87 | 0.53% | 89,028.78 | 89,980.78 | 88,814.23 | 0 |
| Mar 07 2024 | 89,142.00 | -152.15 | -0.17% | 89,294.97 | 89,294.97 | 88,386.93 | 0 |
| Mar 06 2024 | 89,294.15 | 193.61 | 0.22% | 89,392.50 | 89,834.84 | 89,188.62 | 0 |
| Mar 05 2024 | 89,100.54 | 102.52 | 0.12% | 89,120.88 | 89,820.37 | 88,932.99 | 0 |
| Mar 04 2024 | 88,998.02 | -1,465.56 | -1.62% | 90,343.65 | 90,383.05 | 88,998.02 | 0 |
| Mar 01 2024 | 90,463.58 | -737.66 | -0.81% | 91,265.58 | 91,492.76 | 90,344.39 | 0 |
| Feb 29 2024 | 91,201.24 | 62.53 | 0.07% | 90,899.37 | 91,255.59 | 90,532.29 | 0 |
| Feb 28 2024 | 91,138.71 | -304.43 | -0.33% | 91,258.12 | 91,263.87 | 90,339.61 | 0 |
| Feb 27 2024 | 91,443.14 | 740.55 | 0.82% | 90,913.68 | 91,789.07 | 90,913.68 | 0 |
| Feb 26 2024 | 90,702.59 | -185.02 | -0.20% | 90,936.97 | 91,817.36 | 90,678.13 | 0 |
| Feb 23 2024 | 90,887.61 | -219.34 | -0.24% | 91,215.90 | 91,261.40 | 90,587.84 | 0 |
| Feb 22 2024 | 91,106.95 | 163.38 | 0.18% | 91,056.78 | 91,356.39 | 90,606.13 | 0 |
