Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IEDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 14.9625 | -0.18 | -1.17% | 15.02 | 15.1775 | 14.94 | 16,336 |
| Jul 18 2024 | 15.14 | -0.12 | -0.80% | 15.36 | 15.36 | 15.135 | 20,661 |
| Jul 17 2024 | 15.2625 | -0.07 | -0.47% | 15.31 | 15.32 | 15.2375 | 14,873 |
| Jul 16 2024 | 15.335 | -0.05 | -0.31% | 15.30 | 15.3825 | 15.30 | 6,401 |
| Jul 15 2024 | 15.3825 | -0.04 | -0.24% | 15.43 | 15.485 | 15.33 | 16,383 |
| Jul 12 2024 | 15.42 | 0.06 | 0.39% | 15.40 | 15.5275 | 15.3775 | 19,730 |
| Jul 11 2024 | 15.36 | 0.07 | 0.49% | 15.34 | 15.54 | 15.2675 | 6,013 |
| Jul 10 2024 | 15.285 | -0.05 | -0.29% | 15.31 | 15.36 | 15.2525 | 38,635 |
| Jul 09 2024 | 15.33 | 0.00 | 0.00% | 15.375 | 15.435 | 15.3025 | 10,557 |
| Jul 08 2024 | 15.33 | -0.07 | -0.47% | 15.38 | 15.44 | 15.27 | 67,621 |
| Jul 05 2024 | 15.4025 | -0.09 | -0.58% | 15.505 | 15.565 | 15.315 | 8,633 |
| Jul 04 2024 | 15.4925 | 0.07 | 0.47% | 15.48 | 15.53 | 15.41 | 9,109 |
| Jul 03 2024 | 15.42 | 0.26 | 1.68% | 15.21 | 15.4425 | 15.155 | 9,333 |
| Jul 02 2024 | 15.165 | 0.01 | 0.10% | 15.145 | 15.215 | 15.0725 | 5,034 |
| Jul 01 2024 | 15.15 | 0.02 | 0.13% | 15.17 | 15.3675 | 15.075 | 51,479 |
| Jun 28 2024 | 15.13 | 0.16 | 1.07% | 15.175 | 15.245 | 15.04 | 21,075 |
| Jun 27 2024 | 14.97 | -0.07 | -0.45% | 15.02 | 15.1025 | 14.94 | 16,703 |
| Jun 26 2024 | 15.0375 | -0.10 | -0.63% | 15.155 | 15.2375 | 14.98 | 10,017 |
| Jun 25 2024 | 15.1325 | -0.15 | -0.95% | 15.255 | 15.31 | 15.125 | 2,811 |
| Jun 24 2024 | 15.2775 | 0.10 | 0.64% | 15.15 | 15.3425 | 15.15 | 50,417 |
| Jun 21 2024 | 15.18 | -0.03 | -0.21% | 15.24 | 15.26 | 15.17 | 25,112 |
| Jun 20 2024 | 15.2125 | 0.04 | 0.25% | 15.315 | 15.3275 | 15.1825 | 17,953 |
| Jun 19 2024 | 15.175 | 0.06 | 0.36% | 15.11 | 15.25 | 15.105 | 21,786 |
| Jun 18 2024 | 15.12 | 0.22 | 1.44% | 14.92 | 15.1475 | 14.92 | 14,853 |
| Jun 17 2024 | 14.905 | -0.05 | -0.30% | 14.97 | 15.0275 | 14.8975 | 4,584 |
| Jun 14 2024 | 14.95 | -0.01 | -0.07% | 15.09 | 15.09 | 14.82 | 44,975 |
| Jun 13 2024 | 14.96 | -0.56 | -3.58% | 15.07 | 15.0825 | 14.855 | 15,327 |
| Jun 12 2024 | 15.515 | 0.09 | 0.55% | 15.52 | 17.73 | 15.3775 | 26,772 |
| Jun 11 2024 | 15.43 | -0.31 | -1.99% | 15.975 | 17.8175 | 15.37 | 111,876 |
| Jun 10 2024 | 15.7425 | -0.13 | -0.82% | 15.70 | 15.7725 | 15.6475 | 9,821 |
| Jun 07 2024 | 15.8725 | -0.09 | -0.56% | 16.07 | 16.275 | 15.8325 | 16,973 |
| Jun 06 2024 | 15.9625 | 0.11 | 0.66% | 15.925 | 15.9725 | 15.79 | 4,268 |
| Jun 05 2024 | 15.8575 | 0.10 | 0.65% | 15.815 | 15.8875 | 15.725 | 15,066 |
| Jun 04 2024 | 15.755 | -0.26 | -1.62% | 15.775 | 15.905 | 15.725 | 4,605 |
| Jun 03 2024 | 16.015 | 0.15 | 0.96% | 16.07 | 16.275 | 15.89 | 81,256 |
| May 31 2024 | 15.8625 | -0.21 | -1.29% | 15.94 | 16.04 | 15.8375 | 24,657 |
| May 30 2024 | 16.07 | 0.00 | 0.00% | 15.985 | 16.07 | 15.825 | 8,363 |
| May 29 2024 | 16.07 | -0.26 | -1.59% | 16.25 | 16.295 | 16.065 | 2,912 |
| May 28 2024 | 16.33 | 0.02 | 0.12% | 16.325 | 16.4225 | 16.27 | 52,873 |
| May 24 2024 | 16.31 | 0.05 | 0.31% | 16.26 | 16.355 | 16.1825 | 8,602 |
| May 23 2024 | 16.26 | -0.13 | -0.81% | 16.285 | 16.42 | 16.2225 | 2,238 |
| May 22 2024 | 16.3925 | -0.08 | -0.50% | 16.41 | 16.4975 | 16.3675 | 21,191 |
| May 21 2024 | 16.475 | 0.09 | 0.52% | 16.365 | 16.515 | 16.365 | 15,237 |
| May 20 2024 | 16.39 | 0.00 | 0.00% | 16.38 | 18.1725 | 16.265 | 7,637 |
| May 17 2024 | 16.39 | 0.12 | 0.71% | 16.305 | 18.12 | 16.25 | 14,294 |
| May 16 2024 | 16.275 | 0.21 | 1.31% | 16.255 | 16.335 | 16.14 | 11,291 |
| May 15 2024 | 16.065 | 0.06 | 0.37% | 15.945 | 17.9925 | 15.8925 | 22,035 |
| May 14 2024 | 16.005 | 0.00 | 0.00% | 15.90 | 16.0475 | 15.825 | 8,382 |
| May 13 2024 | 16.005 | 0.17 | 1.11% | 15.85 | 16.045 | 15.7425 | 52,242 |
| May 10 2024 | 15.83 | 0.22 | 1.43% | 15.81 | 15.955 | 15.81 | 1,035 |
| May 09 2024 | 15.6075 | 0.06 | 0.39% | 15.56 | 15.6375 | 15.455 | 2,290 |
| May 08 2024 | 15.5475 | -0.06 | -0.37% | 15.62 | 15.62 | 15.42 | 34,242 |
| May 07 2024 | 15.605 | 0.11 | 0.69% | 15.52 | 15.655 | 15.51 | 21,644 |
| May 03 2024 | 15.4975 | 0.23 | 1.51% | 15.335 | 17.755 | 15.2775 | 13,921 |
| May 02 2024 | 15.2675 | 0.23 | 1.50% | 15.21 | 15.3125 | 15.1175 | 9,212 |
| May 01 2024 | 15.0425 | 0.04 | 0.28% | 15.065 | 15.13 | 14.9175 | 1,857 |
| Apr 30 2024 | 15.00 | -0.20 | -1.28% | 15.245 | 15.245 | 15.00 | 31,600 |
| Apr 29 2024 | 15.195 | 0.21 | 1.40% | 15.13 | 15.20 | 15.045 | 12,268 |
| Apr 26 2024 | 14.985 | 0.27 | 1.83% | 14.92 | 14.985 | 14.8125 | 24,960 |
| Apr 25 2024 | 14.715 | 0.05 | 0.34% | 14.765 | 14.855 | 14.59 | 11,109 |
| Apr 24 2024 | 14.665 | -0.03 | -0.20% | 14.835 | 14.855 | 14.6275 | 5,643 |
| Apr 23 2024 | 14.695 | 0.03 | 0.20% | 14.68 | 14.7675 | 14.565 | 11,019 |
| Apr 22 2024 | 14.665 | 0.00 | 0.02% | 14.735 | 17.335 | 14.5625 | 12,568 |
