IDEXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	52.82	52.82	52.82	52.82	52.82	1.35%	2,818
Dec 20, 2024	50.10	52.28	50.10	52.12	52.12	2.38%	3,940
Dec 19, 2024	51.06	52.50	50.90	50.91	50.91	-5.68%	2,545
Dec 18, 2024	52.76	53.98	52.76	53.98	53.98	0.01%	1,817
Dec 17, 2024	53.97	53.97	53.97	53.97	53.97	2.35%	1,178
Dec 16, 2024	51.98	53.89	51.98	52.73	52.73	0.97%	2,891
Dec 13, 2024	52.96	54.09	52.22	52.22	52.22	0.99%	6,513
Dec 12, 2024	53.64	53.64	51.71	51.71	51.71	-2.61%	1,118
Dec 11, 2024	53.48	55.09	53.10	53.10	53.10	-6.95%	2,250
Dec 10, 2024	57.27	59.31	57.07	57.07	57.07	-1.90%	2,228
Dec 9, 2024	58.17	58.17	58.17	58.17	58.17	0.04%	509
Dec 6, 2024	59.94	59.94	57.89	58.14	58.14	-0.44%	2,188
Dec 5, 2024	60.38	60.38	58.20	58.40	58.40	2.67%	1,555
Dec 4, 2024	56.88	56.88	56.88	56.88	56.88	-	540
Dec 3, 2024	56.69	58.84	56.69	56.88	56.88	-1.95%	9,474
Dec 2, 2024	57.00	58.01	55.24	58.01	58.01	7.09%	6,227
Nov 29, 2024	54.26	55.85	54.17	54.17	54.17	-3.07%	1,295
Nov 27, 2024	55.87	55.88	55.00	55.88	55.88	-1.23%	3,474
Nov 26, 2024	56.56	56.58	54.75	56.58	56.58	2.47%	3,090
Nov 25, 2024	56.98	56.98	55.22	55.22	55.22	-1.65%	1,553
Nov 22, 2024	54.26	56.14	54.26	56.14	56.14	3.30%	1,338
Nov 21, 2024	54.63	54.63	54.35	54.35	54.35	0.48%	1,357
Nov 20, 2024	52.78	55.05	52.78	54.09	54.09	-2.39%	2,041
Nov 19, 2024	54.81	55.44	53.71	55.41	55.41	2.38%	5,753
Nov 18, 2024	55.82	55.82	52.54	54.12	54.12	-1.39%	7,832
Nov 15, 2024	54.89	54.89	52.92	54.89	54.89	-0.61%	1,101
Nov 14, 2024	54.88	55.22	54.88	55.22	55.22	5.32%	818
Nov 13, 2024	53.50	53.50	52.44	52.44	52.44	-1.06%	611
Nov 12, 2024	54.16	54.56	53.00	53.00	53.00	-1.77%	8,077
Nov 11, 2024	55.87	55.87	53.95	53.95	53.95	-2.66%	937
Nov 8, 2024	57.12	57.12	55.43	55.43	55.43	0.19%	1,238
Nov 7, 2024	56.60	56.60	55.32	55.32	55.32	0.31%	873
Nov 6, 2024	55.15	55.15	55.15	55.15	55.15	-1.62%	371
Nov 5, 2024	58.00	58.46	56.06	56.06	56.06	-0.73%	1,251
Nov 4, 2024	58.20	58.20	56.47	56.47	56.47	-0.32%	1,048
Nov 1, 2024	56.65	56.65	56.65	56.65	56.65	0.75%	429
Oct 31, 2024	58.32	58.32	56.23	56.23	56.23	-3.80%	3,665
Oct 30, 2024	58.17	58.45	58.17	58.45	57.60	1.46%	928
Oct 29, 2024	59.03	59.03	57.61	57.61	55.97	-5.86%	690
Oct 28, 2024	61.20	61.20	61.20	61.20	59.46	-	158
Oct 25, 2024	58.05	61.20	58.05	61.20	59.46	5.08%	2,164
Oct 24, 2024	58.24	58.24	58.24	58.24	56.58	-0.95%	25,729
Oct 23, 2024	59.05	59.05	57.93	58.80	57.13	0.13%	1,469
Oct 22, 2024	57.39	58.72	57.39	58.72	57.05	-0.87%	1,937
Oct 21, 2024	59.76	59.76	57.42	59.24	57.55	1.59%	2,476
Oct 18, 2024	59.26	59.26	57.37	58.31	56.65	0.56%	887
Oct 17, 2024	57.99	57.99	57.99	57.99	56.34	-2.06%	533
Oct 16, 2024	59.21	59.21	59.21	59.21	57.52	-	502
Oct 15, 2024	60.00	60.00	58.68	59.21	57.52	2.71%	1,629
Oct 14, 2024	57.65	57.65	57.65	57.65	56.01	-2.76%	598
Oct 11, 2024	57.76	59.29	57.76	59.29	57.60	5.19%	480
Oct 10, 2024	55.89	56.37	55.89	56.37	54.76	-2.81%	869
Oct 9, 2024	58.00	58.00	58.00	58.00	56.34	-	362
Oct 8, 2024	57.65	58.00	57.65	58.00	56.34	-1.10%	976
Oct 7, 2024	56.82	58.64	56.71	58.64	56.97	3.24%	3,876
Oct 4, 2024	56.98	57.58	55.56	56.80	55.18	1.25%	3,927
Oct 3, 2024	56.29	56.29	56.10	56.10	54.50	-2.65%	889
Oct 2, 2024	57.20	58.58	57.20	57.63	55.98	-2.67%	2,615
Oct 1, 2024	58.99	59.20	57.19	59.20	57.52	-1.49%	3,495
Sep 30, 2024	58.57	60.10	58.57	60.10	58.39	2.44%	1,266
Sep 27, 2024	60.38	60.38	58.50	58.67	57.00	1.18%	1,113
Sep 26, 2024	57.99	57.99	57.99	57.99	56.34	-	505
Sep 25, 2024	58.19	58.19	57.99	57.99	56.34	1.35%	471
Sep 24, 2024	57.21	57.21	57.21	57.21	55.58	-	389
Sep 23, 2024	57.21	57.21	57.21	57.21	55.58	-2.84%	348
Sep 20, 2024	56.96	58.89	56.96	58.89	57.21	0.80%	6,034
Sep 19, 2024	57.95	58.42	57.95	58.42	56.76	4.45%	484
Sep 18, 2024	57.00	57.00	55.93	55.93	54.34	-1.75%	1,168
Sep 17, 2024	56.93	56.93	56.93	56.93	55.30	1.47%	360
Sep 16, 2024	56.54	56.54	55.95	56.10	54.50	0.17%	2,238
Sep 13, 2024	56.05	56.05	55.76	56.01	54.41	1.33%	19,133
Sep 12, 2024	54.61	55.27	53.80	55.27	53.69	3.55%	5,825
Sep 11, 2024	53.37	53.37	53.37	53.37	51.85	4.67%	282
Sep 10, 2024	50.99	50.99	50.99	50.99	49.54	0.50%	5,267
Sep 9, 2024	50.74	50.74	50.74	50.74	49.30	-3.43%	1,116
Sep 6, 2024	52.54	52.54	52.54	52.54	51.05	-	305
Sep 5, 2024	52.54	52.54	52.54	52.54	51.05	1.43%	717
Sep 4, 2024	52.16	53.60	51.80	51.80	50.32	-1.83%	2,135
Sep 3, 2024	54.41	54.41	52.77	52.77	51.26	-1.37%	1,744
Aug 30, 2024	53.50	53.50	53.50	53.50	51.98	-3.05%	1,242
Aug 29, 2024	53.96	55.19	53.70	55.19	53.61	1.59%	892
Aug 28, 2024	54.32	54.32	54.32	54.32	52.78	-0.21%	1,694
Aug 27, 2024	54.69	54.69	54.44	54.44	52.89	-2.01%	28,005
Aug 26, 2024	54.49	55.56	54.49	55.56	53.97	-1.85%	1,079
Aug 23, 2024	56.60	56.60	56.60	56.60	54.99	-	568
Aug 22, 2024	56.60	56.60	56.60	56.60	54.99	3.43%	428
Aug 21, 2024	53.47	54.73	53.47	54.73	53.17	1.55%	758
Aug 20, 2024	52.54	53.89	52.38	53.89	52.36	1.52%	1,307
Aug 19, 2024	52.88	53.08	51.65	53.08	51.57	5.06%	1,873
Aug 16, 2024	51.38	51.38	50.53	50.53	49.09	3.46%	601
Aug 15, 2024	49.70	49.76	48.84	48.84	47.44	-2.18%	925
Aug 14, 2024	47.90	49.93	47.90	49.93	48.50	3.29%	833
Aug 13, 2024	48.44	48.44	48.33	48.33	46.96	2.27%	2,797
Aug 12, 2024	47.58	49.12	47.26	47.26	45.91	-2.56%	829
Aug 9, 2024	48.11	48.50	47.73	48.50	47.12	1.73%	770
Aug 8, 2024	47.19	47.67	47.19	47.67	46.31	1.25%	781
Aug 7, 2024	46.25	47.69	46.25	47.08	45.74	2.96%	4,249
Aug 6, 2024	46.86	47.39	45.73	45.73	44.43	-5.61%	1,495
Aug 5, 2024	46.16	48.45	46.16	48.45	47.07	4.48%	849
Aug 2, 2024	48.28	48.61	46.37	46.37	45.05	-4.25%	1,874