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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 159.65 | 11.23 | 7.57% | 150.05 | 160.499 | 149.95 | 145,538 |
| Jul 19 2024 | 148.42 | 0.90 | 0.61% | 147.57 | 150.59 | 146.21 | 77,561 |
| 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% | 155.75 | 159.80 | 145.32 | 164,990 |
| 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% | 148.14 | 154.0899 | 147.66 | 156,879 |
| 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 | -1.67 | -1.21% | 140.56 | 141.28 | 134.70 | 138,650 |
| Jun 28 2024 | 137.49 | 0.00 | 0.00% | 137.49 | 137.49 | 137.49 | 0 |
| 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 |
| Jun 21 2024 | 132.22 | -1.71 | -1.28% | 133.44 | 133.9263 | 126.07 | 201,059 |
| Jun 20 2024 | 133.93 | -2.38 | -1.75% | 136.50 | 139.78 | 133.43 | 138,672 |
| Jun 18 2024 | 136.31 | 1.89 | 1.41% | 134.34 | 136.95 | 133.20 | 134,659 |
| Jun 17 2024 | 134.42 | 0.97 | 0.73% | 129.34 | 135.34 | 127.50 | 106,447 |
| Jun 14 2024 | 133.45 | -3.86 | -2.81% | 134.58 | 137.58 | 132.61 | 123,905 |
| Jun 13 2024 | 137.31 | 2.04 | 1.51% | 136.50 | 138.35 | 132.94 | 133,866 |
| Jun 12 2024 | 135.27 | 10.21 | 8.16% | 129.35 | 140.31 | 129.15 | 257,855 |
| Jun 11 2024 | 125.06 | -4.52 | -3.49% | 127.81 | 130.6674 | 124.55 | 227,209 |
| Jun 10 2024 | 129.58 | 1.43 | 1.12% | 126.72 | 132.495 | 125.81 | 241,648 |
| Jun 07 2024 | 128.15 | -3.01 | -2.29% | 129.24 | 130.9999 | 126.64 | 205,591 |
| Jun 06 2024 | 131.16 | -6.57 | -4.77% | 136.21 | 136.69 | 130.44 | 111,048 |
| Jun 05 2024 | 137.73 | 2.76 | 2.04% | 136.00 | 139.46 | 134.1501 | 164,627 |
| Jun 04 2024 | 134.97 | -11.92 | -8.11% | 147.77 | 147.77 | 133.57 | 290,210 |
| Jun 03 2024 | 146.89 | -5.56 | -3.65% | 153.51 | 155.45 | 143.9104 | 152,117 |
| May 31 2024 | 152.45 | -2.20 | -1.42% | 154.50 | 159.00 | 148.19 | 168,912 |
| May 30 2024 | 154.65 | 2.76 | 1.82% | 150.23 | 157.33 | 150.00 | 102,552 |
| May 29 2024 | 151.89 | -4.28 | -2.74% | 153.18 | 155.8963 | 150.00 | 117,885 |
| May 28 2024 | 156.17 | -4.33 | -2.70% | 161.25 | 162.50 | 155.51 | 73,208 |
| May 24 2024 | 160.50 | 1.83 | 1.15% | 160.31 | 162.38 | 158.7913 | 256,271 |
| May 23 2024 | 158.67 | -1.28 | -0.80% | 162.44 | 164.27 | 157.3401 | 129,465 |
| May 22 2024 | 159.95 | 0.78 | 0.49% | 159.63 | 161.40 | 156.89 | 93,439 |
| May 21 2024 | 159.17 | 0.49 | 0.31% | 158.40 | 160.4499 | 153.53 | 131,992 |
| May 20 2024 | 158.68 | -1.27 | -0.79% | 159.82 | 162.475 | 157.4501 | 150,890 |
| May 17 2024 | 159.95 | -2.25 | -1.39% | 163.69 | 164.19 | 158.18 | 170,459 |
| May 16 2024 | 162.20 | -12.44 | -7.12% | 175.02 | 175.94 | 161.31 | 176,755 |
| May 15 2024 | 174.64 | 9.24 | 5.59% | 167.77 | 178.01 | 167.43 | 188,620 |
| May 14 2024 | 165.40 | 2.45 | 1.50% | 163.02 | 166.87 | 156.36 | 222,758 |
| May 13 2024 | 162.95 | -19.36 | -10.62% | 183.10 | 184.38 | 162.61 | 328,530 |
| May 10 2024 | 182.31 | 4.11 | 2.31% | 178.96 | 183.8699 | 175.3888 | 143,956 |
| May 09 2024 | 178.20 | 3.36 | 1.92% | 176.45 | 181.49 | 174.02 | 198,042 |
| May 08 2024 | 174.84 | 3.88 | 2.27% | 171.82 | 175.99 | 169.12 | 148,022 |
| May 07 2024 | 170.96 | 2.13 | 1.26% | 170.00 | 172.62 | 167.69 | 175,405 |
| May 06 2024 | 168.83 | 7.44 | 4.61% | 164.82 | 174.81 | 161.9901 | 206,703 |
| May 03 2024 | 161.39 | 24.53 | 17.92% | 150.17 | 171.50 | 148.9928 | 387,466 |
| May 02 2024 | 136.86 | 4.32 | 3.26% | 134.67 | 137.28 | 133.21 | 183,430 |
| May 01 2024 | 132.54 | -2.58 | -1.91% | 134.55 | 136.00 | 128.77 | 144,512 |
| Apr 30 2024 | 135.12 | 0.14 | 0.10% | 134.83 | 139.4599 | 134.83 | 211,268 |
| Apr 29 2024 | 134.98 | 3.87 | 2.95% | 132.00 | 137.5634 | 131.38 | 141,770 |
| Apr 26 2024 | 131.11 | 3.56 | 2.79% | 128.21 | 133.34 | 128.20 | 126,885 |
| Apr 25 2024 | 127.55 | -1.16 | -0.90% | 125.96 | 127.559 | 121.6841 | 106,631 |
| Apr 24 2024 | 128.71 | 1.06 | 0.83% | 128.54 | 130.935 | 126.48 | 185,554 |
