IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.91	44.52	43.81	44.41	44.41	1.09%	344,098
Dec 19, 2024	44.76	44.92	43.91	43.93	43.93	-0.95%	564,776
Dec 18, 2024	45.56	45.77	44.35	44.35	44.35	-2.81%	705,009
Dec 17, 2024	45.65	45.73	45.25	45.63	45.63	-1.51%	376,472
Dec 16, 2024	47.22	47.22	46.27	46.33	46.02	-2.09%	319,923
Dec 13, 2024	47.70	47.70	47.20	47.32	47.00	-0.65%	379,028
Dec 12, 2024	47.91	47.91	47.55	47.63	47.31	-0.65%	141,962
Dec 11, 2024	47.94	48.11	47.69	47.94	47.62	0.27%	258,437
Dec 10, 2024	48.43	48.43	47.76	47.81	47.49	-0.71%	157,681
Dec 9, 2024	48.60	48.80	48.07	48.15	47.83	-0.04%	180,740
Dec 6, 2024	48.96	48.96	48.14	48.17	47.85	-1.73%	263,487
Dec 5, 2024	49.11	49.37	48.91	49.02	48.69	0.29%	94,020
Dec 4, 2024	50.01	50.01	48.59	48.88	48.55	-2.24%	162,443
Dec 3, 2024	50.24	50.39	49.82	50.00	49.66	-0.08%	174,434
Dec 2, 2024	50.47	50.50	49.59	50.04	49.70	-0.83%	197,019
Nov 29, 2024	50.39	50.55	50.32	50.46	50.12	0.38%	64,333
Nov 27, 2024	50.32	50.66	50.22	50.27	49.93	-0.02%	161,626
Nov 26, 2024	50.42	50.53	50.09	50.28	49.94	-0.18%	160,624
Nov 25, 2024	51.48	51.61	50.27	50.37	50.03	-1.97%	232,746
Nov 22, 2024	51.13	51.60	51.09	51.38	51.04	0.39%	251,993
Nov 21, 2024	50.98	51.47	50.82	51.18	50.84	0.91%	147,034
Nov 20, 2024	50.33	50.72	50.21	50.72	50.38	1.06%	158,898
Nov 19, 2024	50.09	50.38	49.94	50.19	49.85	-0.54%	151,988
Nov 18, 2024	50.10	50.54	50.00	50.46	50.12	1.41%	111,334
Nov 15, 2024	49.85	50.31	49.62	49.76	49.43	-0.36%	123,955
Nov 14, 2024	50.00	50.01	49.54	49.94	49.61	0.54%	229,470
Nov 13, 2024	49.48	49.87	48.94	49.67	49.34	0.63%	203,465
Nov 12, 2024	49.76	49.93	49.35	49.36	49.03	-0.66%	166,143
Nov 11, 2024	49.34	49.79	49.19	49.69	49.36	0.65%	210,892
Nov 8, 2024	49.09	49.40	48.86	49.37	49.04	0.57%	127,705
Nov 7, 2024	49.17	49.17	48.65	49.09	48.76	-0.20%	212,912
Nov 6, 2024	48.64	49.55	48.38	49.19	48.86	3.49%	419,475
Nov 5, 2024	47.35	47.61	47.19	47.53	47.21	0.76%	110,938
Nov 4, 2024	46.66	47.26	46.60	47.17	46.85	1.84%	117,677
Nov 1, 2024	47.21	47.38	46.25	46.32	46.01	-0.56%	124,505
Oct 31, 2024	46.62	46.93	46.51	46.58	46.27	0.60%	420,281
Oct 30, 2024	46.31	46.67	46.15	46.30	45.99	0.17%	143,140
Oct 29, 2024	46.79	46.79	46.11	46.22	45.91	-1.32%	142,957
Oct 28, 2024	46.16	46.88	46.13	46.84	46.53	-0.62%	169,096
Oct 25, 2024	47.39	47.49	47.02	47.13	46.81	0.06%	147,904
Oct 24, 2024	47.19	47.32	46.80	47.10	46.78	0.08%	125,138
Oct 23, 2024	47.19	47.35	46.79	47.06	46.74	-0.68%	217,049
Oct 22, 2024	47.44	47.58	47.22	47.38	47.06	0.23%	288,120
Oct 21, 2024	47.70	47.84	47.16	47.27	46.95	-0.34%	176,958
Oct 18, 2024	47.59	47.63	47.09	47.43	47.11	-0.42%	159,645
Oct 17, 2024	47.38	47.74	47.36	47.63	47.31	0.51%	267,493
Oct 16, 2024	47.33	47.53	47.28	47.39	47.07	0.45%	151,865
Oct 15, 2024	47.46	47.72	47.13	47.18	46.86	-3.08%	253,404
Oct 14, 2024	48.48	48.81	48.39	48.68	48.35	-0.25%	132,744
Oct 11, 2024	48.52	48.98	48.39	48.80	48.47	0.64%	161,308
Oct 10, 2024	48.49	48.72	48.10	48.49	48.16	0.56%	162,468
Oct 9, 2024	47.64	48.34	47.51	48.22	47.90	0.54%	253,456
Oct 8, 2024	48.60	48.60	47.72	47.96	47.64	-2.54%	290,144
Oct 7, 2024	49.18	49.52	49.05	49.21	48.88	0.35%	315,566
Oct 4, 2024	48.90	49.15	48.56	49.04	48.71	0.97%	321,646
Oct 3, 2024	47.93	48.62	47.56	48.57	48.24	1.74%	398,153
Oct 2, 2024	47.89	48.01	47.24	47.74	47.42	0.95%	306,197
Oct 1, 2024	45.99	47.48	45.86	47.29	46.97	2.05%	532,837
Sep 30, 2024	45.92	46.43	45.73	46.34	46.03	0.63%	239,008
Sep 27, 2024	45.39	46.12	45.39	46.05	45.74	2.06%	272,360
Sep 26, 2024	45.10	45.68	45.01	45.12	44.82	-1.93%	584,053
Sep 25, 2024	46.77	46.96	45.92	46.01	45.70	-2.71%	299,410
Sep 24, 2024	47.94	47.94	47.24	47.29	46.62	-0.32%	225,681
Sep 23, 2024	46.97	47.64	46.76	47.44	46.77	1.30%	288,400
Sep 20, 2024	46.78	46.96	46.34	46.83	46.17	-0.21%	184,471
Sep 19, 2024	47.06	47.44	46.68	46.93	46.27	1.16%	213,160
Sep 18, 2024	46.18	46.93	46.17	46.39	45.73	0.22%	293,472
Sep 17, 2024	45.63	46.30	45.55	46.29	45.64	1.45%	152,395
Sep 16, 2024	45.40	45.84	45.26	45.63	44.99	1.24%	308,584
Sep 13, 2024	45.02	45.39	44.96	45.07	44.43	0.54%	211,863
Sep 12, 2024	44.61	44.99	44.32	44.83	44.20	0.88%	304,900
Sep 11, 2024	44.72	44.76	43.71	44.44	43.81	-0.60%	412,870
Sep 10, 2024	45.50	45.55	44.35	44.71	44.08	-1.63%	427,796
Sep 9, 2024	45.37	45.87	45.27	45.45	44.81	0.46%	201,573
Sep 6, 2024	45.90	46.19	45.06	45.24	44.60	-1.22%	323,178
Sep 5, 2024	46.51	46.51	45.76	45.80	45.15	-0.69%	331,193
Sep 4, 2024	46.78	47.10	46.06	46.12	45.47	-1.43%	178,832
Sep 3, 2024	47.30	47.30	46.54	46.79	46.13	-2.60%	317,315
Aug 30, 2024	47.48	48.08	47.36	48.04	47.36	0.27%	142,261
Aug 29, 2024	47.61	48.10	47.22	47.91	47.23	1.18%	138,259
Aug 28, 2024	47.43	47.58	47.17	47.35	46.68	-0.71%	162,354
Aug 27, 2024	48.08	48.19	47.57	47.69	47.02	-0.91%	113,709
Aug 26, 2024	48.20	48.57	47.84	48.13	47.45	0.99%	156,355
Aug 23, 2024	47.13	47.71	47.10	47.66	46.99	1.60%	126,874
Aug 22, 2024	46.83	47.10	46.73	46.91	46.25	0.26%	128,089
Aug 21, 2024	47.03	47.26	46.71	46.79	46.13	0.06%	183,442
Aug 20, 2024	47.88	47.94	46.72	46.76	46.10	-2.60%	553,517
Aug 19, 2024	47.72	48.40	47.72	48.01	47.33	0.65%	315,481
Aug 16, 2024	47.40	47.77	47.40	47.70	47.03	-0.17%	87,124
Aug 15, 2024	47.43	47.89	47.40	47.78	47.10	1.31%	116,051
Aug 14, 2024	46.99	47.34	46.81	47.16	46.49	0.62%	123,387
Aug 13, 2024	46.99	47.01	46.67	46.87	46.21	-0.97%	184,807
Aug 12, 2024	47.29	47.56	47.08	47.33	46.66	0.68%	266,958
Aug 9, 2024	46.88	47.18	46.54	47.01	46.35	0.19%	185,000
Aug 8, 2024	46.06	46.96	46.06	46.92	46.26	2.16%	150,111
Aug 7, 2024	46.36	46.75	45.88	45.93	45.28	0.44%	281,006
Aug 6, 2024	45.55	46.20	45.39	45.73	45.08	0.64%	380,679
Aug 5, 2024	45.28	45.81	44.84	45.44	44.80	-2.13%	578,885
Aug 2, 2024	47.25	47.36	45.99	46.43	45.77	-2.74%	465,544
Aug 1, 2024	48.91	49.14	47.48	47.74	47.07	-2.59%	309,553