Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 05 2024 | 5,830.00 | 14.00 | 0.24% | 5,814.00 | 5,832.50 | 5,803.50 | 5,790 |
| Dec 04 2024 | 5,816.00 | 13.00 | 0.22% | 5,805.00 | 5,831.50 | 5,794.00 | 10,183 |
| Dec 03 2024 | 5,803.00 | 16.50 | 0.29% | 5,798.00 | 5,831.50 | 5,796.00 | 19,320 |
| Dec 02 2024 | 5,786.50 | 34.00 | 0.59% | 5,726.00 | 5,791.50 | 5,711.50 | 2,607 |
| Nov 29 2024 | 5,752.50 | 36.00 | 0.63% | 5,714.00 | 5,754.50 | 5,708.00 | 5,491 |
| Nov 28 2024 | 5,716.50 | 11.50 | 0.20% | 5,735.00 | 5,751.00 | 5,705.50 | 2,427 |
| Nov 27 2024 | 5,705.00 | -38.00 | -0.66% | 5,715.00 | 5,730.50 | 5,696.00 | 12,139 |
| Nov 26 2024 | 5,743.00 | -11.50 | -0.20% | 5,738.00 | 5,770.00 | 5,729.00 | 6,788 |
| Nov 25 2024 | 5,754.50 | 40.50 | 0.71% | 5,747.00 | 5,768.50 | 5,730.50 | 1,184 |
| Nov 22 2024 | 5,714.00 | 65.00 | 1.15% | 5,692.00 | 5,728.00 | 5,637.50 | 4,886 |
| Nov 21 2024 | 5,649.00 | 38.00 | 0.68% | 5,614.00 | 5,652.00 | 5,611.50 | 1,152 |
| Nov 20 2024 | 5,611.00 | -17.00 | -0.30% | 5,625.00 | 5,628.00 | 5,598.50 | 1,937 |
| Nov 19 2024 | 5,628.00 | -12.00 | -0.21% | 5,651.00 | 5,658.50 | 5,583.00 | 18,086 |
| Nov 18 2024 | 5,640.00 | 4.00 | 0.07% | 5,642.00 | 5,648.00 | 5,603.50 | 5,960 |
| Nov 15 2024 | 5,636.00 | -52.00 | -0.91% | 5,668.00 | 5,686.50 | 5,628.00 | 3,034 |
| Nov 14 2024 | 5,688.00 | 66.00 | 1.17% | 5,649.00 | 5,689.50 | 5,624.50 | 3,468 |
| Nov 13 2024 | 5,622.00 | -2.50 | -0.04% | 5,606.00 | 5,628.50 | 5,589.00 | 5,879 |
| Nov 12 2024 | 5,624.50 | -84.50 | -1.48% | 5,679.00 | 5,679.00 | 5,619.50 | 1,371 |
| Nov 11 2024 | 5,709.00 | 55.00 | 0.97% | 5,690.00 | 5,732.00 | 5,690.00 | 10,948 |
| Nov 08 2024 | 5,654.00 | -27.50 | -0.48% | 5,698.00 | 5,702.50 | 5,644.00 | 7,292 |
| Nov 07 2024 | 5,681.50 | 13.50 | 0.24% | 5,659.00 | 5,714.50 | 5,653.00 | 13,747 |
| Nov 06 2024 | 5,668.00 | -83.00 | -1.44% | 5,786.00 | 5,831.00 | 5,655.50 | 3,278 |
| Nov 05 2024 | 5,751.00 | 13.00 | 0.23% | 5,736.00 | 5,752.00 | 5,708.00 | 3,494 |
| Nov 04 2024 | 5,738.00 | -14.00 | -0.24% | 5,759.00 | 5,777.50 | 5,734.50 | 5,192 |
| Nov 01 2024 | 5,752.00 | 14.00 | 0.24% | 5,741.00 | 5,770.00 | 5,733.00 | 4,111 |
| Oct 31 2024 | 5,738.00 | -17.00 | -0.30% | 5,724.00 | 5,738.00 | 5,694.50 | 5,618 |
| Oct 30 2024 | 5,755.00 | -42.00 | -0.72% | 5,788.00 | 5,790.00 | 5,735.50 | 8,638 |
| Oct 29 2024 | 5,797.00 | -51.50 | -0.88% | 5,860.00 | 5,868.00 | 5,793.50 | 9,045 |
| Oct 28 2024 | 5,848.50 | 39.50 | 0.68% | 5,833.00 | 5,852.50 | 5,809.00 | 23,784 |
| Oct 25 2024 | 5,809.00 | 1.50 | 0.03% | 5,794.00 | 5,818.00 | 5,790.00 | 1,585 |
| Oct 24 2024 | 5,807.50 | -11.00 | -0.19% | 5,829.00 | 5,853.50 | 5,807.00 | 3,660 |
| Oct 23 2024 | 5,818.50 | -34.00 | -0.58% | 5,828.00 | 5,842.50 | 5,790.50 | 4,023 |
| Oct 22 2024 | 5,852.50 | -21.50 | -0.37% | 5,873.00 | 5,873.00 | 5,822.50 | 3,375 |
| Oct 21 2024 | 5,874.00 | -49.00 | -0.83% | 5,923.00 | 5,934.00 | 5,872.00 | 12,922 |
| Oct 18 2024 | 5,923.00 | 7.00 | 0.12% | 5,916.00 | 5,923.50 | 5,893.00 | 4,164 |
| Oct 17 2024 | 5,916.00 | 25.00 | 0.42% | 5,887.00 | 5,939.50 | 5,887.00 | 11,811 |
| Oct 16 2024 | 5,891.00 | -22.00 | -0.37% | 5,910.00 | 5,911.00 | 5,888.00 | 4,255 |
| Oct 15 2024 | 5,913.00 | -100.00 | -1.66% | 6,018.00 | 6,035.00 | 5,909.00 | 9,554 |
| Oct 14 2024 | 6,013.00 | 26.00 | 0.43% | 5,978.00 | 6,020.50 | 5,971.50 | 2,463 |
| Oct 11 2024 | 5,987.00 | 41.00 | 0.69% | 5,957.00 | 5,992.00 | 5,939.50 | 1,164 |
| Oct 10 2024 | 5,946.00 | -7.00 | -0.12% | 5,962.00 | 6,008.50 | 5,927.00 | 1,310 |
| Oct 09 2024 | 5,953.00 | 31.50 | 0.53% | 5,930.00 | 5,955.00 | 5,917.00 | 6,813 |
| Oct 08 2024 | 5,921.50 | -26.00 | -0.44% | 5,917.00 | 5,932.50 | 5,893.50 | 4,854 |
| Oct 07 2024 | 5,947.50 | 20.00 | 0.34% | 5,963.00 | 5,963.00 | 5,945.00 | 2,792 |
| Oct 04 2024 | 5,927.50 | -14.50 | -0.24% | 5,941.00 | 5,997.00 | 5,912.50 | 3,767 |
| Oct 03 2024 | 5,942.00 | 7.50 | 0.13% | 5,966.00 | 5,994.00 | 5,932.50 | 6,386 |
