IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	79.35	79.35	78.28	78.83	78.73	0.82%	6,011
Sep 25, 2024	78.16	78.36	78.00	78.19	78.09	-0.22%	7,297
Sep 24, 2024	78.33	78.36	77.82	78.36	78.10	0.42%	9,198
Sep 23, 2024	78.00	78.04	77.77	78.03	77.77	0.12%	11,340
Sep 20, 2024	77.54	77.94	77.12	77.94	77.68	0.17%	13,166
Sep 19, 2024	77.69	78.06	77.43	77.81	77.55	2.33%	12,675
Sep 18, 2024	76.52	76.95	76.00	76.04	75.79	-0.47%	8,891
Sep 17, 2024	77.12	77.12	76.23	76.40	76.15	-0.42%	11,975
Sep 16, 2024	76.56	76.72	76.12	76.72	76.46	0.13%	12,820
Sep 13, 2024	76.45	76.69	76.33	76.62	76.36	0.60%	7,431
Sep 12, 2024	75.44	76.30	75.44	76.16	75.91	1.21%	14,825
Sep 11, 2024	73.75	75.43	72.58	75.25	75.00	2.20%	18,500
Sep 10, 2024	73.03	73.69	72.72	73.63	73.38	1.73%	38,032
Sep 9, 2024	72.12	72.62	71.75	72.38	72.14	1.20%	19,860
Sep 6, 2024	72.85	72.86	71.35	71.52	71.28	-2.45%	16,825
Sep 5, 2024	73.29	74.07	73.14	73.32	73.07	-0.17%	9,033
Sep 4, 2024	72.99	73.70	72.99	73.44	73.20	-0.07%	9,093
Sep 3, 2024	75.08	75.08	73.30	73.49	73.25	-2.86%	18,830
Aug 30, 2024	75.44	75.65	75.02	75.65	75.40	1.22%	5,101
Aug 29, 2024	75.23	75.73	74.64	74.74	74.49	-0.08%	11,196
Aug 28, 2024	75.63	75.63	74.25	74.80	74.55	-1.10%	17,166
Aug 27, 2024	74.92	75.71	74.92	75.63	75.38	0.27%	12,119
Aug 26, 2024	75.90	76.17	75.30	75.43	75.18	-0.83%	21,882
Aug 23, 2024	75.61	76.18	75.41	76.06	75.81	1.29%	9,607
Aug 22, 2024	76.57	76.60	74.93	75.09	74.84	-1.40%	20,082
Aug 21, 2024	75.86	76.27	75.69	76.16	75.91	0.58%	18,618
Aug 20, 2024	75.92	76.07	75.55	75.72	75.47	-0.26%	37,190
Aug 19, 2024	75.05	75.92	75.01	75.92	75.67	1.00%	64,688
Aug 16, 2024	74.73	75.20	74.73	75.17	74.92	0.23%	30,880
Aug 15, 2024	74.16	75.06	74.16	75.00	74.75	2.45%	14,197
Aug 14, 2024	73.14	73.41	72.59	73.21	72.97	0.52%	9,695
Aug 13, 2024	71.96	72.86	71.96	72.83	72.59	2.34%	18,439
Aug 12, 2024	71.41	71.68	70.90	71.17	70.93	-0.20%	12,122
Aug 9, 2024	70.66	71.42	70.66	71.31	71.07	0.81%	30,551
Aug 8, 2024	69.72	70.86	69.53	70.74	70.50	3.04%	22,154
Aug 7, 2024	70.53	70.90	68.60	68.65	68.42	-1.15%	15,806
Aug 6, 2024	69.19	70.58	69.19	69.45	69.22	1.33%	24,639
Aug 5, 2024	66.51	69.62	66.51	68.54	68.31	-3.04%	70,391
Aug 2, 2024	70.82	71.04	69.85	70.69	70.46	-2.84%	30,164
Aug 1, 2024	74.87	75.32	72.23	72.76	72.52	-2.60%	20,076