Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 3.704 | 0.08 | 2.31% | 3.6415 | 3.7205 | 3.6415 | 97,869 |
| Dec 02 2024 | 3.6205 | -0.01 | -0.26% | 3.6495 | 3.6565 | 3.587 | 120,823 |
| Nov 29 2024 | 3.63 | 0.03 | 0.85% | 3.5995 | 3.6495 | 3.588 | 87,250 |
| Nov 28 2024 | 3.5995 | 0.01 | 0.26% | 3.5915 | 3.6155 | 3.58 | 72,870 |
| Nov 27 2024 | 3.59 | 0.01 | 0.28% | 3.585 | 3.59 | 3.5225 | 79,473 |
| Nov 26 2024 | 3.58 | -0.04 | -1.13% | 3.619 | 3.626 | 3.54 | 140,145 |
| Nov 25 2024 | 3.621 | -0.01 | -0.25% | 3.62 | 3.652 | 3.5735 | 197,373 |
| Nov 22 2024 | 3.63 | -0.04 | -1.06% | 3.646 | 3.704 | 3.5565 | 242,678 |
| Nov 21 2024 | 3.669 | -0.04 | -0.94% | 3.717 | 3.7185 | 3.644 | 90,421 |
| Nov 20 2024 | 3.704 | 0.00 | -0.08% | 3.729 | 3.743 | 3.678 | 144,769 |
| Nov 19 2024 | 3.707 | -0.07 | -1.74% | 3.797 | 3.797 | 3.6355 | 157,044 |
| Nov 18 2024 | 3.7725 | -0.13 | -3.31% | 3.769 | 3.8085 | 3.7255 | 281,105 |
| Nov 15 2024 | 3.9015 | 0.02 | 0.55% | 3.885 | 3.9265 | 3.87 | 127,624 |
| Nov 14 2024 | 3.88 | 0.03 | 0.78% | 3.8505 | 3.9095 | 3.83 | 83,276 |
| Nov 13 2024 | 3.85 | 0.04 | 0.92% | 3.789 | 3.875 | 3.789 | 181,291 |
| Nov 12 2024 | 3.815 | -0.11 | -2.74% | 3.9115 | 3.9115 | 3.7865 | 150,791 |
| Nov 11 2024 | 3.9225 | 0.07 | 1.79% | 3.929 | 3.9815 | 3.85 | 154,417 |
| Nov 08 2024 | 3.8535 | -0.03 | -0.86% | 3.9035 | 3.927 | 3.799 | 214,340 |
| Nov 07 2024 | 3.887 | -0.13 | -3.12% | 4.021 | 4.021 | 3.8485 | 245,150 |
| Nov 06 2024 | 4.012 | -0.09 | -2.07% | 4.1105 | 4.144 | 3.9655 | 274,226 |
| Nov 05 2024 | 4.097 | 0.03 | 0.64% | 4.079 | 4.11 | 4.0635 | 83,624 |
| Nov 04 2024 | 4.071 | 0.04 | 0.99% | 4.0405 | 4.086 | 4.026 | 194,988 |
| Nov 01 2024 | 4.031 | 0.07 | 1.79% | 3.9585 | 4.0465 | 3.95 | 137,218 |
| Oct 31 2024 | 3.96 | 0.01 | 0.23% | 3.922 | 3.9985 | 3.92 | 103,824 |
| Oct 30 2024 | 3.951 | -0.03 | -0.72% | 3.975 | 3.975 | 3.9035 | 79,210 |
| Oct 29 2024 | 3.9795 | 0.04 | 1.11% | 3.945 | 3.983 | 3.9425 | 132,585 |
| Oct 28 2024 | 3.936 | 0.07 | 1.71% | 3.903 | 3.9365 | 3.8765 | 69,891 |
| Oct 25 2024 | 3.87 | 0.00 | 0.10% | 3.885 | 3.902 | 3.8695 | 64,423 |
| Oct 24 2024 | 3.866 | -0.02 | -0.63% | 3.90 | 3.914 | 3.8635 | 74,763 |
| Oct 23 2024 | 3.8905 | -0.04 | -1.12% | 3.9255 | 3.9255 | 3.889 | 90,869 |
| Oct 22 2024 | 3.9345 | -0.07 | -1.63% | 3.9995 | 3.9995 | 3.906 | 93,229 |
| Oct 21 2024 | 3.9995 | 0.00 | 0.00% | 3.9995 | 3.9995 | 3.963 | 53,813 |
| Oct 18 2024 | 3.9995 | 0.02 | 0.48% | 3.9805 | 4.00 | 3.946 | 101,148 |
| Oct 17 2024 | 3.9805 | 0.06 | 1.65% | 3.9395 | 3.9895 | 3.9395 | 110,100 |
| Oct 16 2024 | 3.916 | -0.01 | -0.20% | 3.9225 | 3.961 | 3.8935 | 74,502 |
| Oct 15 2024 | 3.924 | 0.01 | 0.14% | 3.934 | 3.94 | 3.8945 | 60,216 |
| Oct 14 2024 | 3.9185 | 0.03 | 0.73% | 3.90 | 3.93 | 3.8775 | 158,132 |
| Oct 11 2024 | 3.89 | 0.03 | 0.87% | 3.857 | 3.90 | 3.857 | 109,525 |
| Oct 10 2024 | 3.8565 | 0.04 | 1.14% | 3.8075 | 3.864 | 3.8075 | 91,973 |
| Oct 09 2024 | 3.813 | 0.02 | 0.59% | 3.8035 | 3.813 | 3.7545 | 34,838 |
| Oct 08 2024 | 3.7905 | -0.02 | -0.47% | 3.8025 | 3.813 | 3.7745 | 42,735 |
| Oct 07 2024 | 3.8085 | 0.01 | 0.16% | 3.8065 | 3.8295 | 3.7555 | 71,519 |
| Oct 04 2024 | 3.8025 | 0.11 | 2.99% | 3.682 | 3.803 | 3.682 | 33,361 |
| Oct 03 2024 | 3.692 | -0.03 | -0.77% | 3.703 | 3.7285 | 3.66 | 33,658 |
| Oct 02 2024 | 3.7205 | -0.04 | -1.04% | 3.7775 | 3.7805 | 3.679 | 128,243 |
| Oct 01 2024 | 3.7595 | -0.09 | -2.26% | 3.85 | 3.853 | 3.7295 | 235,950 |
| Sep 30 2024 | 3.8465 | -0.02 | -0.45% | 3.885 | 3.8995 | 3.8285 | 61,679 |
| Sep 27 2024 | 3.864 | -0.04 | -1.04% | 3.839 | 3.8815 | 3.839 | 58,089 |
| Sep 26 2024 | 3.9045 | 0.13 | 3.40% | 3.808 | 3.9045 | 3.7985 | 117,767 |
| Sep 25 2024 | 3.776 | -0.02 | -0.57% | 3.7655 | 3.804 | 3.7495 | 111,923 |
| Sep 24 2024 | 3.7975 | 0.03 | 0.68% | 3.7995 | 3.8055 | 3.764 | 93,669 |
| Sep 23 2024 | 3.772 | -0.05 | -1.19% | 3.845 | 3.845 | 3.744 | 117,090 |
| Sep 20 2024 | 3.8175 | 0.02 | 0.46% | 3.7985 | 3.859 | 3.7805 | 115,239 |
| Sep 19 2024 | 3.80 | 0.01 | 0.26% | 3.798 | 3.8095 | 3.77 | 87,657 |
| Sep 18 2024 | 3.79 | 0.03 | 0.85% | 3.77 | 3.79 | 3.7605 | 49,428 |
| Sep 17 2024 | 3.758 | -0.01 | -0.32% | 3.7645 | 3.776 | 3.7365 | 29,147 |
| Sep 16 2024 | 3.77 | 0.03 | 0.69% | 3.7505 | 3.77 | 3.715 | 54,186 |
| Sep 13 2024 | 3.744 | -0.01 | -0.17% | 3.753 | 3.7625 | 3.7325 | 84,061 |
| Sep 12 2024 | 3.7505 | 0.03 | 0.75% | 3.7365 | 3.756 | 3.701 | 63,991 |
| Sep 11 2024 | 3.7225 | 0.02 | 0.50% | 3.682 | 3.7395 | 3.6705 | 216,363 |
| Sep 10 2024 | 3.704 | -0.05 | -1.29% | 3.7435 | 3.749 | 3.677 | 44,945 |
| Sep 09 2024 | 3.7525 | 0.08 | 2.25% | 3.6505 | 3.7525 | 3.6505 | 142,519 |
| Sep 06 2024 | 3.67 | -0.11 | -2.83% | 3.7495 | 3.7655 | 3.6575 | 67,360 |
| Sep 05 2024 | 3.777 | 0.03 | 0.92% | 3.719 | 3.791 | 3.718 | 149,460 |
