IEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	99.39	100.40	99.29	100.36	100.36	1.29%	93,370
Nov 19, 2024	99.01	100.04	98.42	99.08	99.08	-0.65%	121,098
Nov 18, 2024	98.62	100.05	98.47	99.73	99.73	1.81%	108,372
Nov 15, 2024	98.47	99.64	97.69	97.96	97.96	-0.69%	64,704
Nov 14, 2024	98.77	99.06	97.52	98.64	98.64	0.52%	53,150
Nov 13, 2024	97.33	98.63	96.46	98.13	98.13	0.80%	82,897
Nov 12, 2024	98.13	98.64	97.26	97.35	97.35	-0.76%	68,330
Nov 11, 2024	97.12	98.16	96.62	98.10	98.10	1.12%	106,828
Nov 8, 2024	96.01	97.13	95.80	97.01	97.01	1.08%	179,541
Nov 7, 2024	96.86	96.86	95.35	95.97	95.97	-0.92%	125,417
Nov 6, 2024	95.00	97.67	94.82	96.86	96.86	4.83%	286,118
Nov 5, 2024	92.31	92.88	91.79	92.40	92.40	0.66%	55,597
Nov 4, 2024	91.10	92.43	90.74	91.79	91.79	1.72%	84,605
Nov 1, 2024	92.05	92.18	89.98	90.24	90.24	-1.25%	78,853
Oct 31, 2024	91.50	92.22	91.03	91.38	91.38	0.85%	160,211
Oct 30, 2024	90.20	91.08	89.82	90.61	90.61	0.82%	100,857
Oct 29, 2024	91.04	91.15	89.67	89.87	89.87	-1.51%	116,005
Oct 28, 2024	89.94	91.36	89.70	91.25	91.25	-1.12%	123,518
Oct 25, 2024	92.80	93.11	91.83	92.28	92.28	-	66,084
Oct 24, 2024	92.42	92.64	91.29	92.28	92.28	0.30%	45,715
Oct 23, 2024	92.51	92.71	91.21	92.00	92.00	-0.90%	85,644
Oct 22, 2024	93.13	93.45	92.64	92.84	92.84	0.08%	57,651
Oct 21, 2024	93.91	94.24	92.61	92.77	92.77	-0.65%	77,302
Oct 18, 2024	93.43	93.65	92.60	93.38	93.38	-0.47%	59,138
Oct 17, 2024	92.99	93.83	92.94	93.82	93.82	0.90%	76,871
Oct 16, 2024	92.99	93.39	92.80	92.98	92.98	0.38%	53,888
Oct 15, 2024	93.53	93.83	92.54	92.63	92.63	-3.54%	207,197
Oct 14, 2024	96.26	96.60	95.57	96.03	96.03	-1.10%	75,516
Oct 11, 2024	96.55	97.72	96.50	97.10	97.10	0.38%	72,506
Oct 10, 2024	96.16	97.10	95.60	96.73	96.73	1.07%	66,672
Oct 9, 2024	94.73	95.98	94.22	95.71	95.71	0.38%	101,427
Oct 8, 2024	97.17	97.20	94.64	95.35	95.35	-3.22%	159,893
Oct 7, 2024	98.38	99.06	98.08	98.52	98.52	0.47%	122,645
Oct 4, 2024	98.25	98.54	97.12	98.06	98.06	0.76%	130,305
Oct 3, 2024	94.82	97.39	94.13	97.32	97.32	3.07%	178,179
Oct 2, 2024	94.95	95.04	93.30	94.42	94.42	0.98%	139,676
Oct 1, 2024	90.78	93.79	90.49	93.50	93.50	2.24%	351,032
Sep 30, 2024	91.05	92.04	90.51	91.45	91.45	0.34%	71,261
Sep 27, 2024	89.93	91.34	89.93	91.14	91.14	1.92%	106,962
Sep 26, 2024	89.74	91.19	89.17	89.42	89.42	-2.17%	112,981
Sep 25, 2024	93.14	93.48	91.29	91.40	91.40	-2.90%	93,551
Sep 24, 2024	95.80	96.03	94.13	94.13	93.39	-0.65%	70,796
Sep 23, 2024	94.07	95.56	93.83	94.75	94.00	0.79%	59,936
Sep 20, 2024	93.81	94.49	92.82	94.01	93.27	-0.31%	55,822
Sep 19, 2024	94.35	95.21	93.45	94.30	93.56	1.68%	82,439
Sep 18, 2024	92.23	93.98	92.01	92.74	92.01	0.49%	107,314
Sep 17, 2024	90.67	92.37	90.67	92.29	91.56	1.78%	166,125
Sep 16, 2024	90.52	91.06	89.81	90.68	89.96	1.10%	62,786
Sep 13, 2024	89.52	90.45	89.45	89.69	88.98	0.82%	97,755
Sep 12, 2024	88.92	89.52	88.00	88.96	88.26	0.50%	58,554
Sep 11, 2024	89.36	89.36	87.08	88.52	87.82	-0.74%	74,674
Sep 10, 2024	90.26	90.26	88.39	89.18	88.48	-1.11%	48,608
Sep 9, 2024	91.02	91.05	90.17	90.18	89.47	-0.45%	41,716
Sep 6, 2024	92.13	92.71	90.36	90.59	89.88	-1.44%	42,586
Sep 5, 2024	93.53	93.53	91.78	91.91	91.19	-0.96%	47,247
Sep 4, 2024	94.21	95.06	92.65	92.80	92.07	-1.51%	53,950
Sep 3, 2024	96.13	96.13	94.10	94.22	93.48	-3.52%	69,010
Aug 30, 2024	96.65	97.82	96.28	97.66	96.89	0.17%	42,995
Aug 29, 2024	96.85	97.89	95.96	97.49	96.72	1.46%	20,460
Aug 28, 2024	95.77	96.19	95.31	96.09	95.33	-0.14%	47,344
Aug 27, 2024	97.22	97.23	96.11	96.22	95.46	-1.28%	33,592
Aug 26, 2024	98.02	98.80	97.09	97.47	96.70	0.79%	38,463
Aug 23, 2024	95.51	96.77	95.50	96.71	95.95	1.76%	41,053
Aug 22, 2024	95.17	95.67	94.85	95.04	94.29	-0.08%	32,578
Aug 21, 2024	95.70	96.06	94.72	95.12	94.37	0.18%	60,009
Aug 20, 2024	97.44	97.44	94.72	94.95	94.20	-2.67%	141,212
Aug 19, 2024	97.00	98.29	97.00	97.55	96.78	0.61%	104,872
Aug 16, 2024	96.21	97.23	96.21	96.96	96.20	-0.22%	53,990
Aug 15, 2024	96.16	97.39	96.16	97.17	96.40	1.55%	72,081
Aug 14, 2024	95.14	96.03	95.02	95.69	94.94	0.63%	39,927
Aug 13, 2024	95.74	95.74	94.62	95.09	94.34	-1.32%	72,209
Aug 12, 2024	95.74	96.48	95.67	96.36	95.60	1.35%	44,016
Aug 9, 2024	95.03	95.42	94.13	95.08	94.33	0.18%	42,032
Aug 8, 2024	92.97	95.13	92.97	94.91	94.16	2.67%	59,812
Aug 7, 2024	93.51	94.13	92.43	92.44	91.71	0.43%	71,597
Aug 6, 2024	91.55	92.99	91.22	92.04	91.31	1.18%	232,073
Aug 5, 2024	90.16	91.81	88.99	90.97	90.25	-1.99%	121,855
Aug 2, 2024	95.74	96.06	91.91	92.82	92.09	-4.23%	168,410
Aug 1, 2024	100.00	100.61	96.36	96.92	96.16	-2.99%	68,780
Jul 31, 2024	100.61	101.38	99.84	99.91	99.12	0.66%	228,300
Jul 30, 2024	97.67	99.59	97.67	99.25	98.47	1.54%	80,969
Jul 29, 2024	99.16	99.25	97.02	97.74	96.97	-1.23%	55,459
Jul 26, 2024	98.51	99.22	97.82	98.96	98.18	0.33%	52,373
Jul 25, 2024	97.28	99.26	97.00	98.63	97.85	1.19%	92,067
Jul 24, 2024	97.95	98.73	97.05	97.47	96.70	-0.01%	70,450
Jul 23, 2024	98.85	98.85	97.28	97.48	96.71	-1.67%	76,228
Jul 22, 2024	99.39	99.72	98.47	99.14	98.36	-0.63%	52,499
Jul 19, 2024	100.50	100.79	99.53	99.77	98.98	-0.95%	61,759
Jul 18, 2024	101.27	102.01	100.61	100.73	99.94	-0.43%	56,963
Jul 17, 2024	101.08	102.99	100.86	101.16	100.36	0.23%	117,743
Jul 16, 2024	100.37	101.25	99.91	100.93	100.13	0.04%	84,776
Jul 15, 2024	99.84	101.59	99.56	100.89	100.09	1.55%	168,740
Jul 12, 2024	99.64	99.91	98.57	99.35	98.57	0.12%	88,908
Jul 11, 2024	97.71	99.39	97.39	99.23	98.45	1.61%	97,492
Jul 10, 2024	97.25	97.69	96.86	97.66	96.89	0.56%	70,971
Jul 9, 2024	97.27	98.30	96.79	97.12	96.35	-1.02%	86,935
Jul 8, 2024	97.96	98.72	97.62	98.12	97.35	-0.30%	58,724
Jul 5, 2024	100.46	100.46	98.09	98.42	97.64	-2.18%	90,618
Jul 3, 2024	100.17	101.08	99.77	100.61	99.82	0.57%	48,565
Jul 2, 2024	100.73	101.10	99.52	100.04	99.25	0.22%	60,641