IEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	116.57	116.64	116.50	116.52	116.52	-0.06%	1,131,442
Aug 14, 2026	116.81	116.84	116.57	116.59	116.59	-0.15%	739,979
Aug 13, 2026	116.77	116.91	116.73	116.77	116.77	0.27%	1,027,137
Aug 12, 2026	116.61	116.63	116.44	116.46	116.46	0.09%	763,882
Aug 11, 2026	116.42	116.48	116.34	116.35	116.35	0.09%	1,221,890
Aug 10, 2026	116.38	116.40	116.25	116.25	116.25	-0.26%	731,321
Aug 7, 2026	116.65	116.68	116.47	116.55	116.55	0.19%	1,063,092
Aug 6, 2026	116.49	116.50	116.28	116.33	116.33	-0.24%	1,190,840
Aug 5, 2026	116.50	116.64	116.45	116.61	116.61	0.04%	2,691,318
Aug 4, 2026	116.52	116.60	116.47	116.56	116.56	0.29%	1,525,584
Aug 3, 2026	116.21	116.25	116.13	116.22	116.22	0.10%	2,604,670
Jul 31, 2026	116.44	116.48	116.29	116.48	116.10	-0.14%	1,304,151
Jul 30, 2026	116.68	116.74	116.58	116.64	116.26	0.06%	822,936
Jul 29, 2026	116.57	116.79	116.41	116.57	116.19	-0.09%	1,833,106
Jul 28, 2026	116.59	116.80	116.59	116.68	116.30	0.19%	988,753
Jul 27, 2026	116.42	116.55	116.39	116.46	116.08	0.11%	734,462
Jul 24, 2026	116.28	116.46	116.25	116.33	115.95	0.15%	4,019,857
Jul 23, 2026	116.14	116.20	116.07	116.16	115.78	-0.17%	859,061
Jul 22, 2026	116.54	116.54	116.35	116.36	115.98	-0.16%	835,761
Jul 21, 2026	116.66	116.66	116.53	116.55	116.17	-0.18%	705,164
Jul 20, 2026	116.89	116.91	116.67	116.76	116.38	-0.19%	1,202,728
Jul 17, 2026	117.13	117.23	116.96	116.98	116.60	0.03%	984,796
Jul 16, 2026	116.85	116.95	116.81	116.95	116.57	-0.03%	794,096
Jul 15, 2026	116.86	117.06	116.86	116.98	116.60	0.21%	2,224,363
Jul 14, 2026	116.79	116.91	116.64	116.74	116.36	0.25%	1,203,330
Jul 13, 2026	116.66	116.67	116.43	116.45	116.07	-0.27%	1,419,925
Jul 10, 2026	116.84	116.89	116.72	116.77	116.39	-0.06%	1,345,954
Jul 9, 2026	116.76	116.95	116.75	116.84	116.46	0.14%	935,561
Jul 8, 2026	116.67	116.71	116.53	116.68	116.30	-0.14%	1,038,455
Jul 7, 2026	117.05	117.06	116.82	116.84	116.46	-0.31%	983,431
Jul 6, 2026	117.13	117.20	117.06	117.20	116.82	0.08%	900,791
Jul 2, 2026	117.07	117.19	117.01	117.11	116.73	0.14%	957,366
Jul 1, 2026	117.01	117.11	116.93	116.95	116.57	-0.12%	1,092,023
Jun 30, 2026	117.66	117.68	117.44	117.45	116.71	-0.28%	1,442,115
Jun 29, 2026	117.75	117.80	117.68	117.78	117.03	-0.03%	1,226,654
Jun 26, 2026	117.67	117.85	117.67	117.81	117.06	0.20%	896,473
Jun 25, 2026	117.63	117.73	117.55	117.57	116.83	0.09%	537,645
Jun 24, 2026	117.34	117.52	117.34	117.47	116.73	0.34%	1,666,235
Jun 23, 2026	117.10	117.16	117.03	117.07	116.33	0.13%	1,738,531
Jun 22, 2026	117.00	117.04	116.90	116.92	116.18	-0.23%	1,151,535
Jun 18, 2026	117.21	117.38	117.17	117.19	116.45	0.25%	1,501,638
Jun 17, 2026	117.48	117.50	116.88	116.90	116.16	-0.50%	1,675,170
Jun 16, 2026	117.39	117.58	117.37	117.49	116.75	0.13%	726,043
Jun 15, 2026	117.43	117.49	117.32	117.34	116.60	0.11%	621,005
Jun 12, 2026	117.21	117.30	117.10	117.21	116.47	-0.12%	1,312,889
Jun 11, 2026	116.91	117.38	116.87	117.35	116.61	0.43%	1,738,018
Jun 10, 2026	116.96	116.99	116.78	116.85	116.11	-0.03%	848,784
Jun 9, 2026	116.85	116.97	116.78	116.89	116.15	0.15%	1,240,124
Jun 8, 2026	116.89	116.93	116.70	116.71	115.97	-0.02%	1,533,970
Jun 5, 2026	116.81	116.84	116.67	116.73	115.99	-0.38%	1,864,867