IEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	96.91	96.91	94.33	94.44	94.44	-3.15%	49,726
Feb 20, 2025	96.94	97.70	96.34	97.51	97.51	0.63%	51,745
Feb 19, 2025	96.37	97.74	96.37	96.90	96.90	1.49%	43,571
Feb 18, 2025	94.84	96.25	93.90	95.48	95.48	1.25%	87,079
Feb 14, 2025	94.00	95.18	94.00	94.30	94.30	0.73%	31,473
Feb 13, 2025	93.16	93.73	92.27	93.62	93.62	0.32%	45,312
Feb 12, 2025	95.88	96.13	93.18	93.32	93.32	-3.18%	69,180
Feb 11, 2025	96.00	97.22	95.69	96.39	96.39	1.29%	52,422
Feb 10, 2025	93.46	95.29	93.40	95.16	95.16	3.00%	59,144
Feb 7, 2025	93.35	93.57	92.39	92.39	92.39	-0.69%	88,723
Feb 6, 2025	95.03	95.07	92.49	93.03	93.03	-1.90%	79,297
Feb 5, 2025	94.81	95.12	94.08	94.83	94.83	-0.11%	61,161
Feb 4, 2025	92.13	95.05	91.86	94.93	94.93	2.45%	141,626
Feb 3, 2025	92.32	93.07	91.50	92.66	92.66	0.31%	91,114
Jan 31, 2025	94.51	94.51	92.21	92.37	92.37	-2.38%	91,448
Jan 30, 2025	95.42	95.73	94.05	94.62	94.62	-0.31%	54,572
Jan 29, 2025	94.20	95.29	93.93	94.91	94.91	0.57%	47,719
Jan 28, 2025	95.30	95.60	93.67	94.37	94.37	-0.79%	70,344
Jan 27, 2025	95.76	96.78	94.40	95.12	95.12	-1.39%	131,058
Jan 24, 2025	98.03	98.17	96.36	96.46	96.46	-1.36%	179,103
Jan 23, 2025	97.57	98.62	97.21	97.79	97.79	0.65%	92,917
Jan 22, 2025	97.92	98.75	97.08	97.16	97.16	-1.01%	66,476
Jan 21, 2025	98.89	98.89	97.62	98.15	98.15	-0.98%	186,948
Jan 17, 2025	99.00	99.33	98.74	99.12	99.12	-0.01%	106,111
Jan 16, 2025	98.37	99.42	98.33	99.13	99.13	0.48%	85,585
Jan 15, 2025	98.00	98.93	97.51	98.66	98.66	1.65%	56,260
Jan 14, 2025	95.81	97.17	95.72	97.06	97.06	0.89%	56,521
Jan 13, 2025	94.81	97.08	94.62	96.20	96.20	2.12%	269,169
Jan 10, 2025	94.74	95.90	93.84	94.20	94.20	0.87%	117,104
Jan 8, 2025	92.52	93.39	92.31	93.39	93.39	0.68%	87,523
Jan 7, 2025	92.06	93.21	91.69	92.76	92.76	1.30%	50,951
Jan 6, 2025	92.60	93.39	91.31	91.57	91.57	-0.39%	117,604
Jan 3, 2025	91.84	92.17	91.36	91.93	91.93	0.86%	93,167
Jan 2, 2025	90.64	91.55	90.48	91.15	91.15	1.70%	199,197
Dec 31, 2024	88.49	89.96	88.47	89.63	89.63	1.45%	154,386
Dec 30, 2024	87.82	89.10	87.37	88.35	88.35	1.10%	136,175
Dec 27, 2024	87.26	88.14	86.95	87.39	87.39	0.09%	136,443
Dec 26, 2024	87.28	87.63	86.63	87.31	87.31	-0.18%	117,923
Dec 24, 2024	86.82	87.53	86.09	87.47	87.47	1.14%	53,708
Dec 23, 2024	85.50	86.75	85.01	86.48	86.48	1.00%	94,122
Dec 20, 2024	85.21	86.32	84.78	85.62	85.62	0.47%	115,249
Dec 19, 2024	87.24	87.38	85.09	85.22	85.22	-1.05%	194,932
Dec 18, 2024	88.88	89.31	86.12	86.12	86.12	-3.17%	116,889
Dec 17, 2024	89.16	89.16	88.00	88.94	88.94	-1.43%	81,096
Dec 16, 2024	92.29	92.29	90.23	90.23	89.70	-2.50%	65,612
Dec 13, 2024	93.02	93.07	92.23	92.54	92.00	-0.45%	56,522
Dec 12, 2024	94.00	94.00	92.84	92.96	92.41	-1.09%	85,171
Dec 11, 2024	93.54	94.18	93.21	93.98	93.43	0.74%	64,035
Dec 10, 2024	94.39	94.77	93.05	93.29	92.74	-0.98%	63,066
Dec 9, 2024	94.56	95.40	94.08	94.21	93.66	0.59%	83,286
Dec 6, 2024	95.17	95.17	92.99	93.66	93.11	-1.78%	90,819
Dec 5, 2024	95.87	96.45	95.23	95.36	94.80	-0.04%	66,094
Dec 4, 2024	98.03	98.03	94.55	95.40	94.84	-2.85%	99,345
Dec 3, 2024	98.66	99.10	97.77	98.20	97.62	0.05%	70,758
Dec 2, 2024	99.60	99.60	97.15	98.15	97.57	-1.30%	48,732
Nov 29, 2024	99.56	99.82	99.17	99.44	98.85	0.41%	18,752
Nov 27, 2024	99.05	100.16	99.01	99.03	98.45	0.10%	40,724
Nov 26, 2024	99.39	99.43	98.41	98.93	98.35	-0.24%	78,825
Nov 25, 2024	102.23	102.45	99.01	99.17	98.59	-2.61%	127,236
Nov 22, 2024	100.95	102.11	100.58	101.83	101.23	0.95%	163,864
Nov 21, 2024	101.11	102.04	100.76	100.87	100.28	0.51%	82,035
Nov 20, 2024	99.39	100.40	99.29	100.36	99.77	1.29%	93,370
Nov 19, 2024	99.01	100.04	98.42	99.08	98.50	-0.65%	121,098
Nov 18, 2024	98.62	100.05	98.47	99.73	99.14	1.81%	108,372
Nov 15, 2024	98.47	99.64	97.69	97.96	97.38	-0.69%	64,704
Nov 14, 2024	98.77	99.06	97.52	98.64	98.06	0.52%	53,150
Nov 13, 2024	97.33	98.63	96.46	98.13	97.55	0.80%	82,897
Nov 12, 2024	98.13	98.64	97.26	97.35	96.78	-0.76%	68,330
Nov 11, 2024	97.12	98.16	96.62	98.10	97.52	1.12%	106,828
Nov 8, 2024	96.01	97.13	95.80	97.01	96.44	1.08%	179,541
Nov 7, 2024	96.86	96.86	95.35	95.97	95.41	-0.92%	125,417
Nov 6, 2024	95.00	97.67	94.82	96.86	96.29	4.83%	286,118
Nov 5, 2024	92.31	92.88	91.79	92.40	91.86	0.66%	55,597
Nov 4, 2024	91.10	92.43	90.74	91.79	91.25	1.72%	84,605
Nov 1, 2024	92.05	92.18	89.98	90.24	89.71	-1.25%	78,853
Oct 31, 2024	91.50	92.22	91.03	91.38	90.84	0.85%	160,211
Oct 30, 2024	90.20	91.08	89.82	90.61	90.08	0.82%	100,857
Oct 29, 2024	91.04	91.15	89.67	89.87	89.34	-1.51%	116,005
Oct 28, 2024	89.94	91.36	89.70	91.25	90.71	-1.12%	123,518
Oct 25, 2024	92.80	93.11	91.83	92.28	91.74	-	66,084
Oct 24, 2024	92.42	92.64	91.29	92.28	91.74	0.30%	45,715
Oct 23, 2024	92.51	92.71	91.21	92.00	91.46	-0.90%	85,644
Oct 22, 2024	93.13	93.45	92.64	92.84	92.29	0.08%	57,651
Oct 21, 2024	93.91	94.24	92.61	92.77	92.22	-0.65%	77,302
Oct 18, 2024	93.43	93.65	92.60	93.38	92.83	-0.47%	59,138
Oct 17, 2024	92.99	93.83	92.94	93.82	93.27	0.90%	76,871
Oct 16, 2024	92.99	93.39	92.80	92.98	92.43	0.38%	53,888
Oct 15, 2024	93.53	93.83	92.54	92.63	92.08	-3.54%	207,197
Oct 14, 2024	96.26	96.60	95.57	96.03	95.46	-1.10%	75,516
Oct 11, 2024	96.55	97.72	96.50	97.10	96.53	0.38%	72,506
Oct 10, 2024	96.16	97.10	95.60	96.73	96.16	1.07%	66,672
Oct 9, 2024	94.73	95.98	94.22	95.71	95.15	0.38%	101,427
Oct 8, 2024	97.17	97.20	94.64	95.35	94.79	-3.22%	159,893
Oct 7, 2024	98.38	99.06	98.08	98.52	97.94	0.47%	122,645
Oct 4, 2024	98.25	98.54	97.12	98.06	97.48	0.76%	130,305
Oct 3, 2024	94.82	97.39	94.13	97.32	96.75	3.07%	178,179
Oct 2, 2024	94.95	95.04	93.30	94.42	93.86	0.98%	139,676
Oct 1, 2024	90.78	93.79	90.49	93.50	92.95	2.24%	351,032
Sep 30, 2024	91.05	92.04	90.51	91.45	90.91	0.34%	71,261
Sep 27, 2024	89.93	91.34	89.93	91.14	90.60	1.92%	106,962