Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IESC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 205.41 | -8.70 | -4.06% | 215.00 | 222.1699 | 204.02 | 286,049 |
| Dec 17 2024 | 214.11 | -8.54 | -3.84% | 213.84 | 221.91 | 208.85 | 422,601 |
| Dec 16 2024 | 222.65 | -22.50 | -9.18% | 245.15 | 252.165 | 221.43 | 362,937 |
| Dec 13 2024 | 245.15 | -3.95 | -1.59% | 246.65 | 257.24 | 244.3757 | 97,853 |
| Dec 12 2024 | 249.10 | -6.14 | -2.41% | 254.11 | 257.60 | 247.84 | 122,585 |
| Dec 11 2024 | 255.24 | 3.06 | 1.21% | 257.18 | 265.2424 | 254.07 | 138,139 |
| Dec 10 2024 | 252.18 | -0.17 | -0.07% | 253.27 | 257.00 | 248.00 | 150,301 |
| Dec 09 2024 | 252.35 | -15.82 | -5.90% | 268.17 | 268.17 | 251.26 | 515,730 |
| Dec 06 2024 | 268.17 | -13.24 | -4.70% | 282.00 | 290.4495 | 264.1101 | 240,027 |
| Dec 05 2024 | 281.41 | -10.81 | -3.70% | 287.54 | 288.05 | 273.4844 | 193,244 |
| Dec 04 2024 | 292.22 | -3.58 | -1.21% | 293.38 | 303.02 | 288.04 | 123,765 |
| Dec 03 2024 | 295.80 | -1.51 | -0.51% | 293.67 | 299.87 | 288.59 | 182,480 |
| Dec 02 2024 | 297.31 | -12.55 | -4.05% | 311.12 | 320.085 | 295.00 | 323,052 |
| Nov 29 2024 | 309.855 | 22.91 | 7.98% | 294.38 | 314.78 | 294.38 | 136,752 |
| Nov 27 2024 | 286.95 | -12.57 | -4.20% | 304.97 | 309.16 | 273.06 | 259,050 |
| Nov 26 2024 | 299.52 | 19.84 | 7.09% | 282.71 | 318.9948 | 280.8154 | 353,944 |
| Nov 25 2024 | 279.68 | 1.67 | 0.60% | 285.50 | 288.96 | 271.00 | 172,381 |
| Nov 22 2024 | 278.01 | 7.54 | 2.79% | 275.22 | 290.675 | 270.5001 | 254,036 |
| Nov 21 2024 | 270.47 | 4.87 | 1.83% | 269.65 | 278.00 | 262.64 | 183,433 |
| Nov 20 2024 | 265.60 | -19.91 | -6.97% | 288.28 | 292.21 | 258.60 | 234,410 |
| Nov 19 2024 | 285.51 | 20.84 | 7.87% | 262.77 | 286.83 | 262.50 | 165,737 |
| Nov 18 2024 | 264.67 | 6.65 | 2.58% | 257.29 | 272.0099 | 255.1395 | 89,741 |
| Nov 15 2024 | 258.02 | -6.88 | -2.60% | 263.60 | 263.60 | 245.4201 | 142,894 |
| Nov 14 2024 | 264.90 | -1.46 | -0.55% | 267.33 | 270.2633 | 263.3011 | 122,482 |
| Nov 13 2024 | 266.36 | -13.48 | -4.82% | 281.24 | 286.7923 | 265.00 | 138,423 |
| Nov 12 2024 | 279.84 | -12.95 | -4.42% | 290.50 | 297.07 | 277.18 | 143,787 |
| Nov 11 2024 | 292.79 | 7.24 | 2.54% | 292.96 | 295.55 | 273.00 | 165,325 |
| Nov 08 2024 | 285.55 | 14.69 | 5.42% | 273.08 | 285.56 | 272.00 | 157,415 |
| Nov 07 2024 | 270.86 | 7.30 | 2.77% | 265.25 | 274.46 | 264.00 | 151,911 |
| Nov 06 2024 | 263.56 | 17.50 | 7.11% | 263.10 | 267.80 | 257.0661 | 165,764 |
| Nov 05 2024 | 246.06 | 7.75 | 3.25% | 241.09 | 254.9897 | 241.09 | 142,088 |
| Nov 04 2024 | 238.31 | 5.68 | 2.44% | 233.78 | 242.75 | 231.5113 | 146,231 |
| Nov 01 2024 | 232.63 | 13.97 | 6.39% | 219.85 | 233.11 | 219.85 | 105,895 |
| Oct 31 2024 | 218.665 | 1.19 | 0.55% | 215.00 | 219.16 | 209.88 | 90,825 |
| Oct 30 2024 | 217.47 | 3.29 | 1.54% | 211.19 | 217.78 | 208.20 | 64,405 |
| Oct 29 2024 | 214.18 | 2.87 | 1.36% | 209.50 | 214.24 | 206.1492 | 55,722 |
| Oct 28 2024 | 211.31 | 3.32 | 1.60% | 209.92 | 215.45 | 209.92 | 83,166 |
| Oct 25 2024 | 207.99 | -2.24 | -1.07% | 214.09 | 214.09 | 203.00 | 87,316 |
| Oct 24 2024 | 210.23 | -0.55 | -0.26% | 211.11 | 213.9788 | 208.70 | 59,904 |
| Oct 23 2024 | 210.78 | -2.79 | -1.31% | 209.41 | 213.511 | 200.00 | 141,958 |
| Oct 22 2024 | 213.57 | -15.15 | -6.62% | 226.62 | 227.87 | 212.18 | 145,376 |
| Oct 21 2024 | 228.72 | -0.14 | -0.06% | 228.42 | 231.50 | 226.58 | 62,274 |
| Oct 18 2024 | 228.86 | -1.04 | -0.45% | 231.22 | 232.05 | 222.32 | 75,958 |
| Oct 17 2024 | 229.90 | 4.80 | 2.13% | 228.76 | 231.27 | 225.00 | 91,099 |
| Oct 16 2024 | 225.10 | 5.16 | 2.35% | 224.38 | 228.3675 | 219.2001 | 93,794 |
| Oct 15 2024 | 219.94 | -8.10 | -3.55% | 229.09 | 231.54 | 215.00 | 130,123 |
| Oct 14 2024 | 228.04 | 8.25 | 3.75% | 221.50 | 234.81 | 220.96 | 195,855 |
| Oct 11 2024 | 219.79 | 8.83 | 4.19% | 211.00 | 220.04 | 211.00 | 110,901 |
| Oct 10 2024 | 210.96 | 4.86 | 2.36% | 203.45 | 211.295 | 200.5001 | 140,538 |
| Oct 09 2024 | 206.10 | -7.66 | -3.58% | 213.50 | 217.47 | 205.91 | 151,834 |
| Oct 08 2024 | 213.76 | 2.14 | 1.01% | 212.68 | 219.14 | 211.3733 | 248,102 |
| Oct 07 2024 | 211.62 | 4.42 | 2.13% | 204.39 | 212.17 | 204.34 | 110,998 |
| Oct 04 2024 | 207.20 | 3.96 | 1.95% | 207.59 | 208.00 | 202.08 | 120,557 |
| Oct 03 2024 | 203.24 | 3.16 | 1.58% | 200.00 | 204.63 | 198.29 | 78,913 |
| Oct 02 2024 | 200.08 | 3.19 | 1.62% | 195.00 | 200.4199 | 191.2299 | 54,596 |
| Oct 01 2024 | 196.89 | -2.73 | -1.37% | 199.62 | 200.91 | 193.33 | 86,612 |
| Sep 30 2024 | 199.62 | -0.08 | -0.04% | 199.70 | 202.897 | 194.97 | 106,360 |
| Sep 27 2024 | 199.70 | 2.69 | 1.37% | 198.00 | 207.05 | 196.14 | 193,370 |
| Sep 26 2024 | 197.01 | 7.12 | 3.75% | 193.00 | 197.88 | 191.50 | 145,015 |
| Sep 25 2024 | 189.89 | 1.23 | 0.65% | 188.53 | 192.00 | 187.58 | 104,347 |
| Sep 24 2024 | 188.66 | 1.17 | 0.62% | 188.57 | 190.97 | 185.33 | 84,804 |
| Sep 23 2024 | 187.49 | 3.59 | 1.95% | 187.50 | 191.341 | 182.0419 | 124,228 |
| Sep 20 2024 | 183.90 | 0.25 | 0.14% | 183.68 | 188.3499 | 179.38 | 178,363 |
