IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	88.53	88.53	85.63	85.78	85.78	-2.97%	152,560
Feb 20, 2025	88.84	88.84	87.55	88.41	88.41	-0.86%	48,535
Feb 19, 2025	89.85	89.85	88.91	89.18	89.18	-0.89%	48,266
Feb 18, 2025	90.12	90.19	89.29	89.98	89.98	0.18%	48,321
Feb 14, 2025	89.76	89.86	89.29	89.82	89.82	-0.09%	48,093
Feb 13, 2025	89.45	89.90	88.89	89.90	89.90	0.73%	68,711
Feb 12, 2025	88.32	89.38	88.25	89.25	89.25	-0.35%	36,801
Feb 11, 2025	89.43	89.73	89.00	89.56	89.56	-0.44%	48,513
Feb 10, 2025	89.20	90.07	89.15	89.96	89.96	1.76%	84,390
Feb 7, 2025	89.78	90.07	88.35	88.40	88.40	-1.10%	59,103
Feb 6, 2025	89.14	89.50	88.64	89.38	89.38	0.49%	62,075
Feb 5, 2025	88.44	88.96	87.99	88.94	88.94	0.85%	57,680
Feb 4, 2025	87.41	88.25	87.32	88.19	88.19	2.14%	38,592
Feb 3, 2025	85.08	86.71	84.87	86.34	86.34	-0.69%	59,039
Jan 31, 2025	87.51	88.37	86.73	86.94	86.94	0.42%	40,730
Jan 30, 2025	86.41	87.09	86.02	86.58	86.58	0.62%	46,967
Jan 29, 2025	86.87	86.87	85.50	86.05	86.05	-1.17%	51,217
Jan 28, 2025	85.68	87.25	84.56	87.07	87.07	2.46%	53,466
Jan 27, 2025	85.40	86.11	84.20	84.98	84.98	-5.05%	111,133
Jan 24, 2025	89.97	90.20	89.12	89.50	89.50	-0.19%	73,756
Jan 23, 2025	88.87	89.67	88.69	89.67	89.67	0.36%	59,750
Jan 22, 2025	89.20	89.80	88.94	89.35	89.35	1.53%	93,755
Jan 21, 2025	87.57	88.19	86.92	88.00	88.00	1.48%	71,599
Jan 17, 2025	86.88	87.21	86.28	86.72	86.72	1.45%	74,414
Jan 16, 2025	86.37	86.37	85.46	85.48	85.48	-0.07%	111,527
Jan 15, 2025	85.46	85.82	84.96	85.54	85.54	1.85%	63,717
Jan 14, 2025	84.59	84.72	83.50	83.99	83.99	0.19%	47,325
Jan 13, 2025	83.07	83.87	83.07	83.83	83.83	-0.40%	55,101
Jan 10, 2025	85.11	85.11	83.72	84.17	84.17	-1.88%	92,101
Jan 8, 2025	85.71	86.03	85.16	85.78	85.78	0.08%	45,721
Jan 7, 2025	87.91	87.91	85.47	85.71	85.71	-1.99%	89,505
Jan 6, 2025	87.52	88.24	87.04	87.45	87.45	1.11%	93,027
Jan 3, 2025	85.76	86.65	85.76	86.49	86.49	1.37%	28,501
Jan 2, 2025	86.05	86.56	84.70	85.32	85.32	-	59,612
Dec 31, 2024	86.41	86.41	85.16	85.32	85.32	-0.79%	31,504
Dec 30, 2024	85.78	86.53	85.15	86.00	86.00	-1.26%	41,842
Dec 27, 2024	87.87	87.87	86.25	87.10	87.10	-1.28%	31,742
Dec 26, 2024	87.80	88.46	87.71	88.23	88.23	0.31%	22,563
Dec 24, 2024	87.64	87.99	87.21	87.96	87.96	1.17%	28,736
Dec 23, 2024	86.30	86.94	85.86	86.94	86.94	1.07%	37,609
Dec 20, 2024	84.57	86.96	84.50	86.02	86.02	1.28%	33,261
Dec 19, 2024	86.02	86.13	84.85	84.93	84.93	0.20%	46,887
Dec 18, 2024	88.30	88.30	84.42	84.76	84.76	-3.83%	46,628
Dec 17, 2024	88.56	88.56	87.60	88.14	88.14	-1.31%	65,573
Dec 16, 2024	88.06	89.39	88.06	89.31	89.19	2.15%	49,058
Dec 13, 2024	87.60	87.80	86.63	87.43	87.32	2.14%	31,220
Dec 12, 2024	85.73	85.80	85.36	85.60	85.49	-0.65%	35,675
Dec 11, 2024	85.37	86.31	85.36	86.16	86.05	2.05%	47,191
Dec 10, 2024	85.17	85.31	84.17	84.43	84.32	-1.11%	25,055
Dec 9, 2024	86.03	86.06	85.15	85.38	85.27	-0.74%	28,720
Dec 6, 2024	85.24	86.04	85.24	86.02	85.91	1.25%	41,047
Dec 5, 2024	85.30	85.30	84.82	84.96	84.85	-0.39%	25,457
Dec 4, 2024	84.57	85.29	84.55	85.29	85.18	2.12%	23,169
Dec 3, 2024	82.91	83.52	82.80	83.52	83.41	0.46%	86,070
Dec 2, 2024	82.62	83.30	82.62	83.14	83.03	0.95%	34,255
Nov 29, 2024	81.98	82.61	81.98	82.36	82.25	0.56%	11,817
Nov 27, 2024	82.40	82.40	81.45	81.90	81.79	-1.23%	22,782
Nov 26, 2024	82.55	83.01	82.55	82.92	82.81	0.67%	14,684
Nov 25, 2024	82.90	82.97	82.10	82.37	82.26	0.18%	17,981
Nov 22, 2024	82.05	82.38	81.82	82.22	82.11	0.29%	31,373
Nov 21, 2024	82.26	82.32	81.17	81.98	81.87	0.37%	15,150
Nov 20, 2024	81.76	81.76	80.74	81.68	81.57	0.03%	14,704
Nov 19, 2024	80.57	81.70	80.57	81.65	81.55	0.79%	16,884
Nov 18, 2024	81.02	81.30	80.51	81.01	80.90	0.13%	20,267
Nov 15, 2024	82.02	82.02	80.54	80.90	80.80	-2.43%	15,699
Nov 14, 2024	83.78	83.95	82.72	82.92	82.81	-1.12%	31,958
Nov 13, 2024	83.92	84.34	83.59	83.86	83.75	-0.17%	21,301
Nov 12, 2024	83.80	84.00	83.38	84.00	83.89	0.19%	20,202
Nov 11, 2024	83.97	83.97	83.41	83.84	83.73	0.12%	15,667
Nov 8, 2024	83.68	83.91	83.55	83.74	83.63	-0.12%	20,125
Nov 7, 2024	82.94	83.89	82.90	83.84	83.73	1.46%	31,782
Nov 6, 2024	81.64	82.63	81.54	82.63	82.52	3.22%	83,800
Nov 5, 2024	79.22	80.05	79.22	80.05	79.95	1.53%	8,614
Nov 4, 2024	78.79	79.20	78.66	78.84	78.74	-0.06%	13,029
Nov 1, 2024	78.70	79.42	78.65	78.89	78.79	0.98%	10,343
Oct 31, 2024	79.55	79.55	78.00	78.13	78.03	-2.84%	58,492
Oct 30, 2024	80.66	81.14	80.41	80.41	80.31	-0.81%	32,239
Oct 29, 2024	79.93	81.28	79.93	81.07	80.96	1.47%	18,120
Oct 28, 2024	80.48	80.48	79.89	79.89	79.79	-0.11%	11,320
Oct 25, 2024	80.11	80.90	79.91	79.98	79.88	0.35%	12,656
Oct 24, 2024	79.64	79.88	79.48	79.70	79.60	0.01%	9,908
Oct 23, 2024	80.56	80.56	79.30	79.69	79.59	-1.50%	23,694
Oct 22, 2024	80.70	81.04	80.59	80.90	80.79	-0.19%	27,778
Oct 21, 2024	80.70	81.19	80.47	81.05	80.94	0.10%	54,648
Oct 18, 2024	81.28	81.28	80.93	80.97	80.86	0.21%	13,103
Oct 17, 2024	80.90	81.37	80.77	80.80	80.69	0.40%	11,130
Oct 16, 2024	80.41	80.57	79.95	80.48	80.38	0.29%	12,456
Oct 15, 2024	81.37	81.37	80.08	80.25	80.15	-1.21%	79,868
Oct 14, 2024	81.02	81.35	80.89	81.23	81.12	0.79%	10,325
Oct 11, 2024	80.19	80.60	80.12	80.59	80.49	0.29%	6,421
Oct 10, 2024	80.12	80.39	79.96	80.36	80.26	-0.01%	17,901
Oct 9, 2024	79.50	80.41	79.50	80.37	80.27	1.09%	12,342
Oct 8, 2024	78.61	79.50	78.61	79.50	79.40	1.75%	22,446
Oct 7, 2024	78.61	78.87	78.04	78.13	78.03	-1.04%	4,953
Oct 4, 2024	78.93	78.98	78.18	78.95	78.85	1.35%	14,095
Oct 3, 2024	77.41	78.07	77.41	77.90	77.80	0.25%	6,852
Oct 2, 2024	77.04	77.91	77.04	77.70	77.60	0.60%	6,761
Oct 1, 2024	78.53	78.53	76.87	77.24	77.14	-1.44%	10,212
Sep 30, 2024	77.91	78.37	77.72	78.37	78.27	0.13%	14,258
Sep 27, 2024	78.94	78.94	78.19	78.27	78.17	-0.71%	10,500