Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 5,919.00 | 94.50 | 1.62% | 5,869.00 | 5,963.00 | 5,869.00 | 9,816 |
| Mar 04 2025 | 5,824.50 | -91.00 | -1.54% | 5,867.00 | 5,895.00 | 5,809.00 | 3,369 |
| Mar 03 2025 | 5,915.50 | 35.50 | 0.60% | 5,889.00 | 5,936.00 | 5,846.50 | 5,114 |
| Feb 28 2025 | 5,880.00 | -4.00 | -0.07% | 5,838.00 | 5,881.50 | 5,833.00 | 3,381 |
| Feb 27 2025 | 5,884.00 | -79.50 | -1.33% | 5,918.00 | 5,918.50 | 5,859.00 | 4,966 |
| Feb 26 2025 | 5,963.50 | 31.50 | 0.53% | 5,998.00 | 5,998.00 | 5,948.00 | 8,404 |
| Feb 25 2025 | 5,932.00 | 9.00 | 0.15% | 5,923.00 | 5,949.50 | 5,888.00 | 11,876 |
| Feb 24 2025 | 5,923.00 | -16.00 | -0.27% | 5,945.00 | 5,957.00 | 5,899.50 | 3,828 |
| Feb 21 2025 | 5,939.00 | 27.00 | 0.46% | 5,924.00 | 5,954.00 | 5,911.50 | 1,304 |
| Feb 20 2025 | 5,912.00 | 12.50 | 0.21% | 5,919.00 | 5,937.50 | 5,900.50 | 6,931 |
| Feb 19 2025 | 5,899.50 | -76.50 | -1.28% | 5,967.00 | 5,991.00 | 5,893.50 | 4,680 |
| Feb 18 2025 | 5,976.00 | -7.00 | -0.12% | 5,984.00 | 6,003.00 | 5,952.50 | 69,388 |
| Feb 17 2025 | 5,983.00 | 0.50 | 0.01% | 5,987.00 | 5,988.50 | 5,971.00 | 6,546 |
| Feb 14 2025 | 5,982.50 | -8.00 | -0.13% | 6,008.00 | 6,020.50 | 5,974.00 | 1,035 |
| Feb 13 2025 | 5,990.50 | 32.50 | 0.55% | 5,962.00 | 5,996.00 | 5,943.50 | 1,231 |
| Feb 12 2025 | 5,958.00 | -19.00 | -0.32% | 5,971.00 | 6,007.00 | 5,868.00 | 9,398 |
| Feb 11 2025 | 5,977.00 | 3.00 | 0.05% | 5,974.00 | 5,995.50 | 5,969.00 | 2,056 |
| Feb 10 2025 | 5,974.00 | 43.00 | 0.73% | 5,934.00 | 5,977.50 | 5,928.50 | 2,238 |
| Feb 07 2025 | 5,931.00 | -56.00 | -0.94% | 5,980.00 | 6,022.00 | 5,875.50 | 4,103 |
| Feb 06 2025 | 5,987.00 | 66.00 | 1.11% | 5,945.00 | 5,995.50 | 5,937.00 | 1,152 |
| Feb 05 2025 | 5,921.00 | 27.50 | 0.47% | 5,885.00 | 5,921.00 | 5,872.00 | 3,475 |
| Feb 04 2025 | 5,893.50 | 22.50 | 0.38% | 5,879.00 | 5,910.50 | 5,851.00 | 6,804 |
| Feb 03 2025 | 5,871.00 | -92.00 | -1.54% | 5,848.00 | 5,893.50 | 5,827.50 | 6,301 |
| Jan 31 2025 | 5,963.00 | -6.00 | -0.10% | 5,986.00 | 5,993.50 | 5,960.50 | 938 |
| Jan 30 2025 | 5,969.00 | 43.00 | 0.73% | 5,946.00 | 5,973.00 | 5,942.00 | 1,055 |
| Jan 29 2025 | 5,926.00 | 25.00 | 0.42% | 5,952.00 | 5,957.50 | 5,923.00 | 992 |
| Jan 28 2025 | 5,901.00 | -18.00 | -0.30% | 5,915.00 | 5,937.00 | 5,900.50 | 5,238 |
| Jan 27 2025 | 5,919.00 | -24.50 | -0.41% | 5,902.00 | 5,927.50 | 5,858.00 | 2,208 |
| Jan 24 2025 | 5,943.50 | -13.50 | -0.23% | 5,982.00 | 6,004.00 | 5,941.50 | 9,248 |
| Jan 23 2025 | 5,957.00 | -11.00 | -0.18% | 5,946.00 | 5,960.00 | 5,932.00 | 4,905 |
| Jan 22 2025 | 5,968.00 | 57.00 | 0.96% | 5,953.00 | 5,982.00 | 5,948.00 | 42,527 |
| Jan 21 2025 | 5,911.00 | 28.00 | 0.48% | 5,877.00 | 5,911.00 | 5,874.00 | 15,941 |
| Jan 20 2025 | 5,883.00 | 7.00 | 0.12% | 5,883.00 | 5,900.50 | 5,864.50 | 3,556 |
| Jan 17 2025 | 5,876.00 | 50.00 | 0.86% | 5,869.00 | 5,888.00 | 5,866.00 | 1,310 |
| Jan 16 2025 | 5,826.00 | 48.50 | 0.84% | 5,815.00 | 5,840.00 | 5,801.50 | 4,851 |
| Jan 15 2025 | 5,777.50 | 76.50 | 1.34% | 5,720.00 | 5,842.00 | 5,717.00 | 2,026 |
| Jan 14 2025 | 5,701.00 | 16.50 | 0.29% | 5,718.00 | 5,756.00 | 5,696.50 | 408 |
| Jan 13 2025 | 5,684.50 | -33.00 | -0.58% | 5,715.00 | 5,715.00 | 5,660.50 | 931 |
| Jan 10 2025 | 5,717.50 | -54.00 | -0.94% | 5,750.00 | 5,757.50 | 5,711.00 | 2,288 |
| Jan 09 2025 | 5,771.50 | 41.50 | 0.72% | 5,750.00 | 5,779.00 | 5,744.00 | 2,847 |
| Jan 08 2025 | 5,730.00 | 1.00 | 0.02% | 5,722.00 | 5,734.00 | 5,709.50 | 4,193 |
| Jan 07 2025 | 5,729.00 | 2.50 | 0.04% | 5,717.00 | 5,738.00 | 5,691.00 | 10,404 |
| Jan 06 2025 | 5,726.50 | 60.50 | 1.07% | 5,729.00 | 5,730.00 | 5,672.00 | 9,099 |
| Jan 03 2025 | 5,666.00 | -22.00 | -0.39% | 5,681.00 | 5,693.00 | 5,653.50 | 906 |
| Jan 02 2025 | 5,688.00 | 69.00 | 1.23% | 5,647.00 | 5,704.00 | 5,641.00 | 3,358 |
| Dec 31 2024 | 5,619.00 | 0.00 | 0.00% | 5,619.00 | 5,619.00 | 5,619.00 | 146 |
| Dec 30 2024 | 5,619.00 | -23.00 | -0.41% | 5,624.00 | 5,644.50 | 5,587.50 | 750 |
| Dec 27 2024 | 5,642.00 | 14.00 | 0.25% | 5,642.00 | 5,642.00 | 5,642.00 | 641 |
| Dec 24 2024 | 5,628.00 | 15.50 | 0.28% | 5,617.00 | 5,641.00 | 5,617.00 | 530 |
| Dec 23 2024 | 5,612.50 | 27.50 | 0.49% | 5,604.00 | 5,630.00 | 5,577.00 | 1,495 |
| Dec 20 2024 | 5,585.00 | -79.00 | -1.39% | 5,665.00 | 5,665.00 | 5,525.00 | 45,118 |
| Dec 19 2024 | 5,664.00 | -93.00 | -1.62% | 5,677.00 | 5,684.50 | 5,642.00 | 7,298 |
| Dec 18 2024 | 5,757.00 | -13.50 | -0.23% | 5,777.00 | 5,782.00 | 5,752.50 | 2,489 |
| Dec 17 2024 | 5,770.50 | -20.50 | -0.35% | 5,749.00 | 5,785.50 | 5,744.50 | 3,259 |
| Dec 16 2024 | 5,791.00 | -17.00 | -0.29% | 5,816.00 | 5,826.00 | 5,780.50 | 3,847 |
| Dec 13 2024 | 5,808.00 | 6.50 | 0.11% | 5,817.00 | 5,832.50 | 5,801.00 | 1,333 |
| Dec 12 2024 | 5,801.50 | 7.00 | 0.12% | 5,816.00 | 5,821.00 | 5,777.50 | 451 |
| Dec 11 2024 | 5,794.50 | 17.50 | 0.30% | 5,768.00 | 5,806.50 | 5,767.00 | 1,366 |
| Dec 10 2024 | 5,777.00 | -49.50 | -0.85% | 5,819.00 | 5,823.00 | 5,775.00 | 1,179 |
| Dec 09 2024 | 5,826.50 | -19.50 | -0.33% | 5,850.00 | 5,853.00 | 5,819.50 | 903 |
| Dec 06 2024 | 5,846.00 | 16.00 | 0.27% | 5,829.00 | 5,852.00 | 5,827.00 | 3,140 |
