Register for real-time alerts, custom portfolio, and market movers
IEDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.031 | 0.06 | 0.95% | 6.039 | 6.039 | 6.022 | 596 |
| May 09 2024 | 5.974 | 0.03 | 0.55% | 5.959 | 5.981 | 5.94 | 2,995 |
| May 08 2024 | 5.9415 | 0.01 | 0.24% | 5.9415 | 5.9415 | 5.9415 | 15,508 |
| May 07 2024 | 5.927 | 0.10 | 1.72% | 5.90 | 5.9305 | 5.8805 | 14,994 |
| May 03 2024 | 5.827 | 0.00 | 0.06% | 5.846 | 5.8775 | 5.8195 | 6,283 |
| May 02 2024 | 5.8235 | 0.03 | 0.43% | 5.816 | 5.84 | 5.8105 | 7,736 |
| May 01 2024 | 5.7985 | -0.02 | -0.39% | 5.81 | 5.817 | 5.7935 | 16,589 |
| Apr 30 2024 | 5.821 | -0.06 | -1.10% | 5.896 | 5.896 | 5.818 | 17,815 |
| Apr 29 2024 | 5.8855 | 0.03 | 0.59% | 5.889 | 5.889 | 5.8835 | 39 |
| Apr 26 2024 | 5.851 | 0.06 | 0.98% | 5.861 | 6.147 | 5.7285 | 3,544 |
| Apr 25 2024 | 5.794 | 0.01 | 0.10% | 5.815 | 5.8305 | 5.762 | 1,978 |
| Apr 24 2024 | 5.788 | -0.01 | -0.24% | 5.82 | 5.8335 | 5.78 | 39 |
| Apr 23 2024 | 5.802 | 0.05 | 0.87% | 5.797 | 5.807 | 5.7785 | 32 |
| Apr 22 2024 | 5.752 | 0.07 | 1.17% | 5.735 | 5.7625 | 5.7045 | 24,028 |
| Apr 19 2024 | 5.6855 | -0.01 | -0.12% | 5.666 | 5.6915 | 5.656 | 12,045 |
| Apr 18 2024 | 5.6925 | 0.03 | 0.55% | 5.67 | 5.6965 | 5.654 | 9,788 |
| Apr 17 2024 | 5.6615 | 0.03 | 0.54% | 5.664 | 5.6685 | 5.6545 | 411 |
| Apr 16 2024 | 5.631 | -0.10 | -1.80% | 5.679 | 5.935 | 5.619 | 14,384 |
| Apr 15 2024 | 5.734 | 0.01 | 0.17% | 5.732 | 5.7885 | 5.723 | 6,597 |
| Apr 12 2024 | 5.724 | 0.01 | 0.23% | 5.77 | 5.787 | 5.711 | 39,570 |
| Apr 11 2024 | 5.711 | -0.04 | -0.75% | 5.767 | 5.7715 | 5.683 | 9,327 |
| Apr 10 2024 | 5.754 | 0.00 | 0.06% | 5.812 | 5.812 | 5.7235 | 11,187 |
| Apr 09 2024 | 5.7505 | -0.02 | -0.36% | 5.769 | 5.7895 | 5.747 | 8,495 |
| Apr 08 2024 | 5.771 | 0.04 | 0.79% | 5.715 | 5.789 | 5.715 | 63,792 |
| Apr 05 2024 | 5.726 | -0.08 | -1.34% | 5.716 | 5.7335 | 5.7075 | 703 |
| Apr 04 2024 | 5.804 | 0.04 | 0.69% | 5.795 | 5.8165 | 5.7885 | 4,836 |
| Apr 03 2024 | 5.7645 | 0.04 | 0.67% | 5.727 | 5.769 | 5.723 | 10,890 |
| Apr 02 2024 | 5.726 | -0.04 | -0.70% | 5.782 | 5.791 | 5.7255 | 945 |
| Mar 28 2024 | 5.7665 | 0.02 | 0.37% | 5.7665 | 5.7665 | 5.7665 | 0 |
| Mar 27 2024 | 5.745 | 0.02 | 0.40% | 5.728 | 5.7575 | 5.7215 | 12,904 |
| Mar 26 2024 | 5.722 | 0.02 | 0.38% | 5.706 | 5.7225 | 5.701 | 16,531 |
| Mar 25 2024 | 5.7005 | 0.01 | 0.16% | 5.686 | 5.7065 | 5.6745 | 348 |
| Mar 22 2024 | 5.6915 | 0.02 | 0.30% | 5.679 | 5.6985 | 5.676 | 6,883 |
| Mar 21 2024 | 5.6745 | 0.05 | 0.97% | 5.654 | 5.683 | 5.65 | 9,769 |
| Mar 20 2024 | 5.62 | 0.00 | -0.04% | 5.623 | 5.628 | 5.616 | 12,595 |
| Mar 19 2024 | 5.622 | 0.01 | 0.22% | 5.604 | 5.623 | 5.5955 | 641 |
| Mar 18 2024 | 5.6095 | 0.01 | 0.10% | 5.617 | 5.6175 | 5.5995 | 39,133 |
| Mar 15 2024 | 5.604 | 0.01 | 0.15% | 5.603 | 5.634 | 5.602 | 587 |
| Mar 14 2024 | 5.5955 | -0.03 | -0.52% | 5.62 | 5.637 | 5.5805 | 24,317 |
| Mar 13 2024 | 5.6245 | 0.00 | 0.09% | 5.6245 | 5.6245 | 5.6245 | 0 |
| Mar 12 2024 | 5.6195 | 0.06 | 1.16% | 5.586 | 5.6305 | 5.577 | 3,720 |
| Mar 11 2024 | 5.555 | 0.00 | 0.07% | 5.531 | 5.556 | 5.526 | 1 |
| Mar 08 2024 | 5.551 | -0.01 | -0.19% | 5.56 | 5.569 | 5.5415 | 4,898 |
| Mar 07 2024 | 5.5615 | 0.04 | 0.76% | 5.515 | 5.568 | 5.508 | 6,635 |
| Mar 06 2024 | 5.5195 | 0.01 | 0.25% | 5.5195 | 5.5195 | 5.5195 | 0 |
| Mar 05 2024 | 5.5055 | 0.00 | -0.01% | 5.485 | 5.5165 | 5.4805 | 22,647 |
| Mar 04 2024 | 5.506 | -0.02 | -0.33% | 5.523 | 5.523 | 5.492 | 3,897 |
| Mar 01 2024 | 5.524 | 0.01 | 0.27% | 5.535 | 5.5395 | 5.498 | 12,438 |
| Feb 29 2024 | 5.509 | 0.01 | 0.09% | 5.513 | 5.532 | 5.5005 | 8,450 |
| Feb 28 2024 | 5.504 | 0.00 | -0.04% | 5.504 | 5.5145 | 5.4975 | 2,326 |
| Feb 27 2024 | 5.506 | 0.02 | 0.42% | 5.494 | 5.5135 | 5.4885 | 7,233 |
| Feb 26 2024 | 5.483 | -0.03 | -0.51% | 5.488 | 5.4975 | 5.4775 | 8,447 |
| Feb 23 2024 | 5.511 | 0.03 | 0.51% | 5.488 | 5.516 | 5.4855 | 5,804 |
| Feb 22 2024 | 5.483 | 0.04 | 0.81% | 5.474 | 5.5055 | 5.472 | 7,403 |
| Feb 21 2024 | 5.439 | 0.00 | 0.04% | 5.439 | 5.439 | 5.435 | 248 |
| Feb 20 2024 | 5.437 | -0.01 | -0.09% | 5.429 | 5.4435 | 5.4235 | 2,049 |
| Feb 19 2024 | 5.442 | 0.00 | 0.00% | 5.442 | 5.442 | 5.442 | 0 |
| Feb 16 2024 | 5.442 | 0.02 | 0.42% | 5.422 | 5.4595 | 5.422 | 14,819 |
| Feb 15 2024 | 5.419 | 0.05 | 0.91% | 5.411 | 5.424 | 5.393 | 2,412 |
| Feb 14 2024 | 5.37 | 0.02 | 0.34% | 5.375 | 5.3895 | 5.3655 | 9,073 |
| Feb 13 2024 | 5.352 | -0.04 | -0.79% | 5.381 | 5.4075 | 5.341 | 1,731 |
| Feb 12 2024 | 5.3945 | 0.03 | 0.56% | 5.3945 | 5.3945 | 5.3945 | 0 |
