IYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.79	48.88	47.97	48.00	48.00	-2.20%	155,265
Feb 20, 2025	48.55	49.16	48.38	49.08	49.08	0.88%	167,908
Feb 19, 2025	48.49	49.11	48.49	48.65	48.65	0.75%	300,367
Feb 18, 2025	47.81	48.56	47.58	48.29	48.29	1.39%	169,140
Feb 14, 2025	47.69	48.26	47.63	47.63	47.63	0.40%	217,882
Feb 13, 2025	47.01	47.53	46.75	47.44	47.44	0.81%	235,598
Feb 12, 2025	47.96	48.18	46.99	47.06	47.06	-2.53%	374,296
Feb 11, 2025	48.26	48.61	47.89	48.28	48.28	0.67%	242,303
Feb 10, 2025	47.39	48.02	47.38	47.96	47.96	2.17%	197,420
Feb 7, 2025	47.11	47.32	46.91	46.94	46.94	-	253,144
Feb 6, 2025	48.02	48.14	46.66	46.94	46.94	-1.82%	232,662
Feb 5, 2025	47.77	47.87	47.47	47.81	47.81	0.29%	213,717
Feb 4, 2025	46.48	47.79	46.48	47.67	47.67	1.95%	584,243
Feb 3, 2025	46.39	46.96	46.05	46.76	46.76	0.65%	634,520
Jan 31, 2025	47.71	47.71	46.36	46.46	46.46	-2.74%	472,606
Jan 30, 2025	47.84	48.01	47.49	47.77	47.77	0.63%	317,109
Jan 29, 2025	47.29	47.76	47.26	47.47	47.47	0.19%	183,333
Jan 28, 2025	48.00	48.07	47.15	47.38	47.38	-0.96%	297,371
Jan 27, 2025	48.18	48.26	47.49	47.84	47.84	-1.18%	312,895
Jan 24, 2025	48.97	49.13	48.32	48.41	48.41	-0.92%	239,623
Jan 23, 2025	49.03	49.18	48.56	48.86	48.86	0.43%	292,845
Jan 22, 2025	49.53	49.53	48.65	48.65	48.65	-1.97%	321,617
Jan 21, 2025	49.81	49.90	49.40	49.63	49.63	-0.64%	374,397
Jan 17, 2025	49.57	50.11	49.42	49.95	49.95	0.73%	234,900
Jan 16, 2025	49.10	49.64	49.02	49.59	49.59	0.75%	253,439
Jan 15, 2025	48.86	49.34	48.65	49.22	49.22	1.38%	274,121
Jan 14, 2025	47.87	48.55	47.83	48.55	48.55	1.10%	248,178
Jan 13, 2025	47.20	48.18	47.20	48.02	48.02	2.15%	476,772
Jan 10, 2025	47.54	48.00	46.81	47.01	47.01	0.30%	294,441
Jan 8, 2025	46.53	46.89	46.47	46.87	46.87	-	250,040
Jan 7, 2025	46.72	47.21	46.48	46.87	46.87	1.03%	211,892
Jan 6, 2025	46.83	47.16	46.29	46.39	46.39	-0.34%	324,391
Jan 3, 2025	46.39	46.70	46.25	46.55	46.55	0.93%	155,309
Jan 2, 2025	45.91	46.44	45.83	46.12	46.12	1.21%	556,782
Dec 31, 2024	45.13	45.65	45.07	45.57	45.57	1.31%	342,615
Dec 30, 2024	45.04	45.26	44.64	44.98	44.98	0.07%	411,224
Dec 27, 2024	44.92	45.42	44.78	44.95	44.95	0.02%	518,109
Dec 26, 2024	44.97	45.06	44.72	44.94	44.94	-0.27%	163,353
Dec 24, 2024	44.80	45.11	44.50	45.06	45.06	0.81%	184,851
Dec 23, 2024	44.33	44.79	44.05	44.70	44.70	0.65%	259,631
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