Ivanhoe Electric Inc NYSE:IE Historical Prices

Below are the 423 trading days of historical prices for IE.

# Exchange Symbol Date Open High Low Close
423 NYSE IE Mon, Mar 4, 2024 7.71 7.90 7.41 7.79
422 NYSE IE Fri, Mar 1, 2024 7.44 7.74 7.32 7.64
421 NYSE IE Thu, Feb 29, 2024 7.59 7.72 7.29 7.40
420 NYSE IE Wed, Feb 28, 2024 7.59 7.66 7.35 7.41
419 NYSE IE Tue, Feb 27, 2024 7.79 7.99 7.68 7.69
418 NYSE IE Mon, Feb 26, 2024 7.66 7.75 7.46 7.67
417 NYSE IE Fri, Feb 23, 2024 7.43 7.73 7.43 7.67
416 NYSE IE Thu, Feb 22, 2024 7.46 7.51 7.29 7.47
415 NYSE IE Wed, Feb 21, 2024 7.44 7.60 7.41 7.46
414 NYSE IE Tue, Feb 20, 2024 7.71 7.71 7.43 7.48
413 NYSE IE Fri, Feb 16, 2024 7.78 7.86 7.59 7.78
412 NYSE IE Thu, Feb 15, 2024 7.73 7.90 7.65 7.81
411 NYSE IE Wed, Feb 14, 2024 8.00 8.11 7.59 7.65
410 NYSE IE Tue, Feb 13, 2024 8.24 8.33 7.83 7.90
409 NYSE IE Mon, Feb 12, 2024 8.51 8.72 8.46 8.55
408 NYSE IE Fri, Feb 9, 2024 8.17 8.58 8.13 8.56
407 NYSE IE Thu, Feb 8, 2024 8.19 8.26 8.04 8.14
406 NYSE IE Wed, Feb 7, 2024 8.32 8.35 8.11 8.19
405 NYSE IE Tue, Feb 6, 2024 8.20 8.43 8.17 8.28
404 NYSE IE Mon, Feb 5, 2024 8.41 8.45 7.97 8.18
403 NYSE IE Fri, Feb 2, 2024 8.72 8.88 8.51 8.58
402 NYSE IE Thu, Feb 1, 2024 8.49 8.90 8.43 8.89
401 NYSE IE Wed, Jan 31, 2024 8.61 8.69 8.31 8.36
400 NYSE IE Tue, Jan 30, 2024 9.10 9.18 8.60 8.65
399 NYSE IE Mon, Jan 29, 2024 9.20 9.37 8.89 9.20
398 NYSE IE Fri, Jan 26, 2024 9.22 9.66 9.18 9.18
397 NYSE IE Thu, Jan 25, 2024 9.32 9.41 8.99 9.17
396 NYSE IE Wed, Jan 24, 2024 9.23 9.39 9.00 9.23
395 NYSE IE Tue, Jan 23, 2024 9.20 9.40 8.78 9.00
394 NYSE IE Mon, Jan 22, 2024 8.38 9.09 8.37 9.04
393 NYSE IE Fri, Jan 19, 2024 8.35 8.41 8.09 8.31
392 NYSE IE Thu, Jan 18, 2024 8.31 8.45 8.16 8.28
391 NYSE IE Wed, Jan 17, 2024 8.45 8.49 8.02 8.28
390 NYSE IE Tue, Jan 16, 2024 9.19 9.23 8.65 8.66
389 NYSE IE Fri, Jan 12, 2024 9.06 9.18 8.73 8.91
388 NYSE IE Thu, Jan 11, 2024 9.26 9.31 8.79 8.86
387 NYSE IE Wed, Jan 10, 2024 9.59 9.59 9.18 9.27
386 NYSE IE Tue, Jan 9, 2024 9.70 9.87 9.47 9.52
385 NYSE IE Mon, Jan 8, 2024 9.98 10.12 9.68 9.83
384 NYSE IE Fri, Jan 5, 2024 9.90 10.15 9.90 9.98
383 NYSE IE Thu, Jan 4, 2024 9.97 10.11 9.85 10.05
382 NYSE IE Wed, Jan 3, 2024 9.88 10.26 9.64 9.93
381 NYSE IE Tue, Jan 2, 2024 10.10 10.23 9.96 9.97
380 NYSE IE Fri, Dec 29, 2023 10.40 10.60 10.05 10.08
379 NYSE IE Thu, Dec 28, 2023 10.39 10.88 10.39 10.47
378 NYSE IE Wed, Dec 27, 2023 10.36 10.54 10.20 10.52
377 NYSE IE Tue, Dec 26, 2023 10.42 10.50 10.24 10.33
376 NYSE IE Fri, Dec 22, 2023 10.40 10.73 10.23 10.47
375 NYSE IE Thu, Dec 21, 2023 10.47 10.48 10.16 10.43
374 NYSE IE Wed, Dec 20, 2023 10.54 10.68 10.25 10.28
373 NYSE IE Tue, Dec 19, 2023 10.51 10.90 10.44 10.56
372 NYSE IE Mon, Dec 18, 2023 10.93 10.93 10.29 10.47
371 NYSE IE Fri, Dec 15, 2023 11.04 11.11 10.72 10.97
370 NYSE IE Thu, Dec 14, 2023 10.87 11.43 10.87 11.03
369 NYSE IE Wed, Dec 13, 2023 10.03 10.74 9.96 10.68
368 NYSE IE Tue, Dec 12, 2023 10.15 10.15 9.77 10.07
367 NYSE IE Mon, Dec 11, 2023 10.53 10.53 10.01 10.17
366 NYSE IE Fri, Dec 8, 2023 10.20 10.63 10.06 10.56
365 NYSE IE Thu, Dec 7, 2023 10.70 10.81 10.22 10.26
364 NYSE IE Wed, Dec 6, 2023 10.49 10.80 10.48 10.63
363 NYSE IE Tue, Dec 5, 2023 11.18 11.18 10.48 10.49
362 NYSE IE Mon, Dec 4, 2023 11.51 11.65 11.05 11.25
361 NYSE IE Fri, Dec 1, 2023 11.20 11.70 11.10 11.52
360 NYSE IE Thu, Nov 30, 2023 11.15 11.46 10.89 11.36
359 NYSE IE Wed, Nov 29, 2023 10.46 11.12 10.44 11.05
358 NYSE IE Tue, Nov 28, 2023 10.53 10.75 10.21 10.36
357 NYSE IE Mon, Nov 27, 2023 10.31 10.51 10.27 10.37
356 NYSE IE Fri, Nov 24, 2023 10.13 10.50 10.13 10.45
355 NYSE IE Wed, Nov 22, 2023 10.21 10.28 10.09 10.21
354 NYSE IE Tue, Nov 21, 2023 10.32 10.49 10.19 10.20
353 NYSE IE Mon, Nov 20, 2023 10.41 10.65 10.15 10.39
352 NYSE IE Fri, Nov 17, 2023 10.10 10.61 10.06 10.32
351 NYSE IE Thu, Nov 16, 2023 10.50 10.50 9.95 9.99
350 NYSE IE Wed, Nov 15, 2023 10.63 10.91 10.47 10.50
349 NYSE IE Tue, Nov 14, 2023 10.21 10.64 10.14 10.54
348 NYSE IE Mon, Nov 13, 2023 9.93 10.12 9.77 9.80
347 NYSE IE Fri, Nov 10, 2023 10.07 10.07 9.66 9.92
346 NYSE IE Thu, Nov 9, 2023 10.46 10.68 10.05 10.05
345 NYSE IE Wed, Nov 8, 2023 10.36 10.74 10.10 10.41
344 NYSE IE Tue, Nov 7, 2023 10.54 10.54 10.25 10.36
343 NYSE IE Mon, Nov 6, 2023 11.08 11.08 10.62 10.62
342 NYSE IE Fri, Nov 3, 2023 10.89 11.05 10.72 10.89
341 NYSE IE Thu, Nov 2, 2023 10.62 10.98 10.51 10.73
340 NYSE IE Wed, Nov 1, 2023 10.19 10.32 10.00 10.32
339 NYSE IE Tue, Oct 31, 2023 9.96 10.28 9.85 10.24
338 NYSE IE Mon, Oct 30, 2023 10.75 10.83 9.94 9.95
337 NYSE IE Fri, Oct 27, 2023 10.65 10.67 10.40 10.61
336 NYSE IE Thu, Oct 26, 2023 10.20 10.59 10.12 10.57
335 NYSE IE Wed, Oct 25, 2023 11.00 11.21 10.26 10.29
334 NYSE IE Tue, Oct 24, 2023 11.08 11.23 10.75 11.16
333 NYSE IE Mon, Oct 23, 2023 10.95 11.15 10.56 10.87
332 NYSE IE Fri, Oct 20, 2023 10.95 10.98 10.53 10.83
331 NYSE IE Thu, Oct 19, 2023 10.96 11.21 10.62 10.91
330 NYSE IE Wed, Oct 18, 2023 11.50 11.50 10.97 10.99
329 NYSE IE Tue, Oct 17, 2023 10.81 11.64 10.70 11.62
328 NYSE IE Mon, Oct 16, 2023 10.19 10.89 10.09 10.62
327 NYSE IE Fri, Oct 13, 2023 10.36 10.49 9.96 10.05
326 NYSE IE Thu, Oct 12, 2023 10.49 10.85 10.22 10.31
325 NYSE IE Wed, Oct 11, 2023 11.07 11.22 10.02 10.65
324 NYSE IE Tue, Oct 10, 2023 10.81 11.17 10.75 11.01
323 NYSE IE Mon, Oct 9, 2023 10.94 11.01 10.66 10.81
322 NYSE IE Fri, Oct 6, 2023 10.72 11.10 10.56 10.87
321 NYSE IE Thu, Oct 5, 2023 10.66 10.84 10.53 10.70
320 NYSE IE Wed, Oct 4, 2023 10.80 11.01 10.62 10.70
319 NYSE IE Tue, Oct 3, 2023 11.34 11.38 10.73 10.79
318 NYSE IE Mon, Oct 2, 2023 11.85 11.85 11.31 11.50
317 NYSE IE Fri, Sep 29, 2023 11.97 12.22 11.72 11.90
316 NYSE IE Thu, Sep 28, 2023 12.02 12.09 11.63 11.83
315 NYSE IE Wed, Sep 27, 2023 13.28 13.31 11.94 12.02
314 NYSE IE Tue, Sep 26, 2023 13.48 13.53 13.16 13.28
313 NYSE IE Mon, Sep 25, 2023 13.83 13.91 13.49 13.54
312 NYSE IE Fri, Sep 22, 2023 13.89 13.89 13.57 13.82
311 NYSE IE Thu, Sep 21, 2023 13.63 13.63 13.42 13.52
310 NYSE IE Wed, Sep 20, 2023 13.49 13.95 13.48 13.68
309 NYSE IE Tue, Sep 19, 2023 13.51 13.90 13.39 13.41
308 NYSE IE Mon, Sep 18, 2023 13.41 13.87 13.23 13.48
307 NYSE IE Fri, Sep 15, 2023 13.49 13.56 13.13 13.39
306 NYSE IE Thu, Sep 14, 2023 13.50 13.91 13.47 13.50
305 NYSE IE Wed, Sep 13, 2023 15.59 15.74 15.32 15.39
304 NYSE IE Tue, Sep 12, 2023 15.28 15.97 15.26 15.58
303 NYSE IE Mon, Sep 11, 2023 16.10 16.38 15.52 15.57
302 NYSE IE Fri, Sep 8, 2023 15.57 16.16 15.28 15.91
301 NYSE IE Thu, Sep 7, 2023 16.19 16.19 15.19 15.41
300 NYSE IE Wed, Sep 6, 2023 16.18 16.28 15.63 16.04
299 NYSE IE Tue, Sep 5, 2023 16.09 16.21 15.83 16.19
298 NYSE IE Fri, Sep 1, 2023 15.77 16.37 15.66 16.10
297 NYSE IE Thu, Aug 31, 2023 16.08 16.15 15.12 15.63
296 NYSE IE Wed, Aug 30, 2023 16.12 16.54 15.99 16.05
295 NYSE IE Tue, Aug 29, 2023 14.97 16.19 14.91 16.10
294 NYSE IE Mon, Aug 28, 2023 14.37 15.00 14.34 14.93
293 NYSE IE Fri, Aug 25, 2023 14.48 14.49 14.06 14.33
292 NYSE IE Thu, Aug 24, 2023 14.35 14.51 14.06 14.28
291 NYSE IE Wed, Aug 23, 2023 14.30 14.64 14.25 14.35
290 NYSE IE Tue, Aug 22, 2023 14.41 14.51 14.04 14.23
289 NYSE IE Mon, Aug 21, 2023 14.89 14.89 14.24 14.31
288 NYSE IE Fri, Aug 18, 2023 14.30 14.90 14.19 14.55
287 NYSE IE Thu, Aug 17, 2023 15.28 15.37 14.58 14.58
286 NYSE IE Wed, Aug 16, 2023 15.36 15.54 15.22 15.30
285 NYSE IE Tue, Aug 15, 2023 16.00 16.02 14.95 15.52
284 NYSE IE Mon, Aug 14, 2023 16.25 16.25 15.80 16.11
283 NYSE IE Fri, Aug 11, 2023 16.25 16.48 15.54 16.25
282 NYSE IE Thu, Aug 10, 2023 16.07 16.60 16.05 16.32
281 NYSE IE Wed, Aug 9, 2023 15.51 16.15 15.50 16.03
280 NYSE IE Tue, Aug 8, 2023 15.82 16.00 15.42 15.65
279 NYSE IE Mon, Aug 7, 2023 16.25 16.75 15.90 16.08
278 NYSE IE Fri, Aug 4, 2023 16.25 16.68 16.08 16.25
277 NYSE IE Thu, Aug 3, 2023 15.87 16.25 15.76 16.16
276 NYSE IE Wed, Aug 2, 2023 16.13 16.17 15.40 15.83
275 NYSE IE Tue, Aug 1, 2023 16.26 16.35 16.00 16.22
274 NYSE IE Mon, Jul 31, 2023 16.26 16.41 16.00 16.26
273 NYSE IE Fri, Jul 28, 2023 16.13 16.25 15.91 16.21
272 NYSE IE Thu, Jul 27, 2023 16.21 16.25 15.81 15.95
271 NYSE IE Wed, Jul 26, 2023 16.19 16.26 15.68 16.12
270 NYSE IE Tue, Jul 25, 2023 15.61 16.46 15.56 16.23
269 NYSE IE Mon, Jul 24, 2023 15.64 15.75 15.20 15.54
268 NYSE IE Fri, Jul 21, 2023 15.79 15.79 15.38 15.58
267 NYSE IE Thu, Jul 20, 2023 15.77 15.94 15.53 15.61
266 NYSE IE Wed, Jul 19, 2023 15.88 15.93 15.31 15.57
265 NYSE IE Tue, Jul 18, 2023 16.50 16.50 15.68 15.90
264 NYSE IE Mon, Jul 17, 2023 16.00 16.69 15.94 16.41
263 NYSE IE Fri, Jul 14, 2023 15.75 16.42 15.57 16.00
262 NYSE IE Thu, Jul 13, 2023 14.83 15.77 14.83 15.72
261 NYSE IE Wed, Jul 12, 2023 14.90 14.97 14.62 14.79
260 NYSE IE Tue, Jul 11, 2023 14.88 14.93 14.32 14.51
259 NYSE IE Mon, Jul 10, 2023 14.55 15.25 14.55 14.99
258 NYSE IE Fri, Jul 7, 2023 13.78 15.02 13.78 14.73
257 NYSE IE Thu, Jul 6, 2023 13.56 13.95 13.28 13.93
256 NYSE IE Wed, Jul 5, 2023 13.96 14.07 13.16 13.64
255 NYSE IE Mon, Jul 3, 2023 13.25 13.70 13.19 13.38
254 NYSE IE Fri, Jun 30, 2023 14.00 14.05 12.91 13.04
253 NYSE IE Thu, Jun 29, 2023 13.70 14.05 13.70 13.99
252 NYSE IE Wed, Jun 28, 2023 13.61 13.84 13.26 13.81
251 NYSE IE Tue, Jun 27, 2023 13.67 14.08 13.19 13.59
250 NYSE IE Mon, Jun 26, 2023 13.38 13.74 13.38 13.54
249 NYSE IE Fri, Jun 23, 2023 13.50 13.89 13.50 13.51
248 NYSE IE Thu, Jun 22, 2023 14.40 14.40 13.69 13.84
247 NYSE IE Wed, Jun 21, 2023 14.93 15.04 14.34 14.37
246 NYSE IE Tue, Jun 20, 2023 14.79 15.24 14.46 14.91
245 NYSE IE Fri, Jun 16, 2023 14.54 15.03 14.06 14.82
244 NYSE IE Thu, Jun 15, 2023 14.25 14.66 14.03 14.54
243 NYSE IE Wed, Jun 14, 2023 13.93 14.39 13.70 14.29
242 NYSE IE Tue, Jun 13, 2023 13.91 14.32 13.51 13.58
241 NYSE IE Mon, Jun 12, 2023 13.71 14.07 13.37 13.64
240 NYSE IE Fri, Jun 9, 2023 13.53 13.62 13.36 13.55
239 NYSE IE Thu, Jun 8, 2023 13.65 13.70 13.31 13.53
238 NYSE IE Wed, Jun 7, 2023 13.78 14.01 13.48 13.61
237 NYSE IE Tue, Jun 6, 2023 13.30 13.67 13.17 13.66
236 NYSE IE Mon, Jun 5, 2023 13.35 13.43 13.01 13.28
235 NYSE IE Fri, Jun 2, 2023 13.24 13.65 13.18 13.28
234 NYSE IE Thu, Jun 1, 2023 12.47 13.21 12.14 13.04
233 NYSE IE Wed, May 31, 2023 11.86 12.68 11.86 12.49
232 NYSE IE Tue, May 30, 2023 12.14 12.16 11.54 12.03
231 NYSE IE Fri, May 26, 2023 11.04 11.71 11.04 11.53
230 NYSE IE Thu, May 25, 2023 11.50 11.51 10.88 11.03
229 NYSE IE Wed, May 24, 2023 12.41 12.84 11.50 11.58
228 NYSE IE Tue, May 23, 2023 12.98 13.09 12.46 12.57
227 NYSE IE Mon, May 22, 2023 12.40 13.48 12.37 13.10
226 NYSE IE Fri, May 19, 2023 13.94 13.94 12.41 12.48
225 NYSE IE Thu, May 18, 2023 13.66 13.89 13.28 13.61
224 NYSE IE Wed, May 17, 2023 13.10 13.83 12.73 13.70
223 NYSE IE Tue, May 16, 2023 13.78 15.02 13.02 13.06
222 NYSE IE Mon, May 15, 2023 13.35 14.47 13.11 13.94
221 NYSE IE Fri, May 12, 2023 11.90 13.13 11.81 13.11
220 NYSE IE Thu, May 11, 2023 11.74 11.84 11.48 11.63
219 NYSE IE Wed, May 10, 2023 11.87 11.99 11.55 11.80
218 NYSE IE Tue, May 9, 2023 12.15 12.15 11.64 11.67
217 NYSE IE Mon, May 8, 2023 12.26 12.45 12.06 12.18
216 NYSE IE Fri, May 5, 2023 12.30 12.40 11.95 12.14
215 NYSE IE Thu, May 4, 2023 13.00 13.26 11.82 11.98
214 NYSE IE Wed, May 3, 2023 11.85 12.19 11.79 11.86
213 NYSE IE Tue, May 2, 2023 12.15 12.15 11.52 11.90
212 NYSE IE Mon, May 1, 2023 11.97 12.20 11.86 12.17
211 NYSE IE Fri, Apr 28, 2023 11.68 12.05 11.65 11.91
210 NYSE IE Thu, Apr 27, 2023 11.78 11.96 11.22 11.81
209 NYSE IE Wed, Apr 26, 2023 11.61 11.84 11.61 11.77
208 NYSE IE Tue, Apr 25, 2023 11.63 11.65 11.42 11.63
207 NYSE IE Mon, Apr 24, 2023 11.26 11.95 11.25 11.77
206 NYSE IE Fri, Apr 21, 2023 12.01 12.29 11.30 11.40
205 NYSE IE Thu, Apr 20, 2023 12.09 12.52 12.00 12.12
204 NYSE IE Wed, Apr 19, 2023 12.56 12.71 12.01 12.30
203 NYSE IE Tue, Apr 18, 2023 12.50 13.21 12.50 12.64
202 NYSE IE Mon, Apr 17, 2023 12.42 12.73 12.25 12.58
201 NYSE IE Fri, Apr 14, 2023 12.35 12.58 11.90 12.36
200 NYSE IE Thu, Apr 13, 2023 11.20 12.62 11.14 12.26
199 NYSE IE Wed, Apr 12, 2023 10.82 11.59 10.82 11.29
198 NYSE IE Tue, Apr 11, 2023 10.70 11.10 10.68 10.82
197 NYSE IE Mon, Apr 10, 2023 10.78 11.01 10.67 10.74
196 NYSE IE Thu, Apr 6, 2023 11.06 11.09 10.84 10.96
195 NYSE IE Wed, Apr 5, 2023 11.28 11.53 10.78 10.94
194 NYSE IE Tue, Apr 4, 2023 11.60 11.82 11.27 11.41
193 NYSE IE Mon, Apr 3, 2023 12.40 12.50 11.54 11.78
192 NYSE IE Fri, Mar 31, 2023 12.22 12.36 12.00 12.15
191 NYSE IE Thu, Mar 30, 2023 11.90 12.34 11.75 12.08
190 NYSE IE Wed, Mar 29, 2023 11.80 12.15 11.46 11.89
189 NYSE IE Tue, Mar 28, 2023 11.30 11.75 11.30 11.40
188 NYSE IE Mon, Mar 27, 2023 10.97 11.37 10.90 11.23
187 NYSE IE Fri, Mar 24, 2023 10.91 11.09 10.57 11.02
186 NYSE IE Thu, Mar 23, 2023 11.48 11.78 10.92 11.00
185 NYSE IE Wed, Mar 22, 2023 11.88 11.88 11.26 11.26
184 NYSE IE Tue, Mar 21, 2023 11.91 12.27 11.77 11.85
183 NYSE IE Mon, Mar 20, 2023 11.65 12.17 11.41 11.83
182 NYSE IE Fri, Mar 17, 2023 11.32 12.22 10.97 11.67
181 NYSE IE Thu, Mar 16, 2023 11.90 11.90 11.07 11.22
180 NYSE IE Wed, Mar 15, 2023 12.05 13.04 11.30 11.74
179 NYSE IE Tue, Mar 14, 2023 12.84 13.32 12.50 12.85
178 NYSE IE Mon, Mar 13, 2023 12.72 12.80 12.30 12.70
177 NYSE IE Fri, Mar 10, 2023 13.62 13.79 12.34 12.85
176 NYSE IE Thu, Mar 9, 2023 14.96 15.02 13.59 13.67
175 NYSE IE Wed, Mar 8, 2023 15.10 15.25 14.81 15.02
174 NYSE IE Tue, Mar 7, 2023 16.00 16.33 15.02 15.15
173 NYSE IE Mon, Mar 6, 2023 15.83 16.55 15.55 16.33
172 NYSE IE Fri, Mar 3, 2023 15.50 15.88 15.30 15.83
171 NYSE IE Thu, Mar 2, 2023 15.17 15.36 14.99 15.25
170 NYSE IE Wed, Mar 1, 2023 14.98 15.64 14.94 15.46
169 NYSE IE Tue, Feb 28, 2023 14.31 15.03 14.31 15.03
168 NYSE IE Mon, Feb 27, 2023 14.24 14.68 14.05 14.37
167 NYSE IE Fri, Feb 24, 2023 14.53 14.53 13.87 14.17
166 NYSE IE Thu, Feb 23, 2023 14.70 15.02 14.49 14.55
165 NYSE IE Wed, Feb 22, 2023 15.78 15.78 14.71 14.91
164 NYSE IE Tue, Feb 21, 2023 15.03 15.98 15.03 15.49
163 NYSE IE Fri, Feb 17, 2023 15.28 15.44 14.93 15.23
162 NYSE IE Thu, Feb 16, 2023 15.10 15.71 14.71 15.35
161 NYSE IE Wed, Feb 15, 2023 15.93 15.93 14.87 14.98
160 NYSE IE Tue, Feb 14, 2023 13.02 15.49 12.90 15.09
159 NYSE IE Mon, Feb 13, 2023 13.75 13.75 13.01 13.06
158 NYSE IE Fri, Feb 10, 2023 13.38 13.49 13.07 13.33
157 NYSE IE Thu, Feb 9, 2023 14.00 14.19 13.08 13.17
156 NYSE IE Wed, Feb 8, 2023 13.25 13.45 12.79 13.37
155 NYSE IE Tue, Feb 7, 2023 12.85 13.15 12.59 13.13
154 NYSE IE Mon, Feb 6, 2023 12.82 13.12 12.51 12.89
153 NYSE IE Fri, Feb 3, 2023 13.06 13.53 12.83 13.07
152 NYSE IE Thu, Feb 2, 2023 13.08 13.42 12.90 13.20
151 NYSE IE Wed, Feb 1, 2023 12.97 13.43 12.38 13.23
150 NYSE IE Tue, Jan 31, 2023 13.49 13.59 13.02 13.25
149 NYSE IE Mon, Jan 30, 2023 13.46 13.54 13.22 13.47
148 NYSE IE Fri, Jan 27, 2023 13.44 13.60 13.05 13.46
147 NYSE IE Thu, Jan 26, 2023 13.79 13.96 13.26 13.58
146 NYSE IE Wed, Jan 25, 2023 13.85 13.90 13.71 13.77
145 NYSE IE Tue, Jan 24, 2023 13.70 14.02 13.70 13.80
144 NYSE IE Mon, Jan 23, 2023 13.69 13.80 13.45 13.71
143 NYSE IE Fri, Jan 20, 2023 13.82 13.82 13.36 13.61
142 NYSE IE Thu, Jan 19, 2023 13.36 13.85 13.36 13.69
141 NYSE IE Wed, Jan 18, 2023 13.78 14.05 13.56 13.88
140 NYSE IE Tue, Jan 17, 2023 15.06 15.06 13.09 13.62
139 NYSE IE Fri, Jan 13, 2023 14.19 15.04 14.14 14.59
138 NYSE IE Thu, Jan 12, 2023 14.30 14.33 13.89 14.14
137 NYSE IE Wed, Jan 11, 2023 14.29 14.79 13.87 14.19
136 NYSE IE Tue, Jan 10, 2023 13.42 14.07 13.34 13.75
135 NYSE IE Mon, Jan 9, 2023 13.02 13.89 12.56 13.51
134 NYSE IE Fri, Jan 6, 2023 11.80 12.55 11.80 12.32
133 NYSE IE Thu, Jan 5, 2023 11.85 12.03 11.64 11.83
132 NYSE IE Wed, Jan 4, 2023 11.80 11.95 11.64 11.80
131 NYSE IE Tue, Jan 3, 2023 12.09 12.50 11.77 11.86
130 NYSE IE Fri, Dec 30, 2022 11.78 12.35 11.76 12.15
129 NYSE IE Thu, Dec 29, 2022 11.28 11.91 11.28 11.78
128 NYSE IE Wed, Dec 28, 2022 11.94 12.24 11.21 11.31
127 NYSE IE Tue, Dec 27, 2022 12.46 12.54 12.14 12.49
126 NYSE IE Fri, Dec 23, 2022 11.45 12.29 11.11 12.23
125 NYSE IE Thu, Dec 22, 2022 12.12 12.40 11.35 11.66
124 NYSE IE Wed, Dec 21, 2022 12.90 13.00 12.22 12.40
123 NYSE IE Tue, Dec 20, 2022 12.97 13.10 12.55 12.81
122 NYSE IE Mon, Dec 19, 2022 14.60 14.66 12.73 13.10
121 NYSE IE Fri, Dec 16, 2022 12.37 15.53 12.00 14.99
120 NYSE IE Thu, Dec 15, 2022 12.35 12.55 11.62 12.43
119 NYSE IE Wed, Dec 14, 2022 11.42 12.49 11.28 12.43
118 NYSE IE Tue, Dec 13, 2022 10.99 11.79 10.90 11.44
117 NYSE IE Mon, Dec 12, 2022 11.00 11.00 10.55 10.76
116 NYSE IE Fri, Dec 9, 2022 10.93 11.35 10.74 10.83
115 NYSE IE Thu, Dec 8, 2022 10.54 10.98 10.54 10.79
114 NYSE IE Wed, Dec 7, 2022 10.65 10.79 10.50 10.57
113 NYSE IE Tue, Dec 6, 2022 11.45 11.46 10.50 10.63
112 NYSE IE Mon, Dec 5, 2022 11.74 11.92 11.32 11.56
111 NYSE IE Fri, Dec 2, 2022 10.79 12.33 10.68 11.82
110 NYSE IE Thu, Dec 1, 2022 10.60 10.86 10.10 10.18
109 NYSE IE Wed, Nov 30, 2022 10.13 10.57 9.74 10.53
108 NYSE IE Tue, Nov 29, 2022 10.18 10.61 10.07 10.12
107 NYSE IE Mon, Nov 28, 2022 9.87 10.14 9.70 9.85
106 NYSE IE Fri, Nov 25, 2022 10.39 10.48 9.86 9.89
105 NYSE IE Wed, Nov 23, 2022 10.06 10.44 10.06 10.32
104 NYSE IE Tue, Nov 22, 2022 10.20 10.39 9.81 10.24
103 NYSE IE Mon, Nov 21, 2022 10.96 10.96 9.56 9.98
102 NYSE IE Fri, Nov 18, 2022 11.36 11.36 10.78 10.91
101 NYSE IE Thu, Nov 17, 2022 12.09 12.09 10.79 11.00
100 NYSE IE Wed, Nov 16, 2022 12.21 12.45 12.05 12.20
99 NYSE IE Tue, Nov 15, 2022 12.20 12.65 11.64 12.47
98 NYSE IE Mon, Nov 14, 2022 11.72 12.14 11.68 12.08
97 NYSE IE Fri, Nov 11, 2022 11.77 12.22 11.69 11.97
96 NYSE IE Thu, Nov 10, 2022 11.69 11.79 11.23 11.77
95 NYSE IE Wed, Nov 9, 2022 10.89 11.66 10.57 10.79
94 NYSE IE Tue, Nov 8, 2022 10.94 11.10 10.35 11.00
93 NYSE IE Mon, Nov 7, 2022 10.88 10.97 10.42 10.62
92 NYSE IE Fri, Nov 4, 2022 10.69 10.81 10.27 10.72
91 NYSE IE Thu, Nov 3, 2022 9.52 10.49 9.50 10.26
90 NYSE IE Wed, Nov 2, 2022 10.53 10.75 9.84 10.02
89 NYSE IE Tue, Nov 1, 2022 10.84 10.96 10.30 10.42
88 NYSE IE Mon, Oct 31, 2022 9.85 10.70 9.62 10.46
87 NYSE IE Fri, Oct 28, 2022 9.30 9.90 9.13 9.85
86 NYSE IE Thu, Oct 27, 2022 9.49 9.49 9.05 9.38
85 NYSE IE Wed, Oct 26, 2022 9.71 9.74 9.18 9.45
84 NYSE IE Tue, Oct 25, 2022 9.28 9.52 8.94 9.43
83 NYSE IE Mon, Oct 24, 2022 8.50 9.16 8.30 9.11
82 NYSE IE Fri, Oct 21, 2022 8.00 8.61 7.88 8.50
81 NYSE IE Thu, Oct 20, 2022 8.21 8.54 7.89 7.96
80 NYSE IE Wed, Oct 19, 2022 8.21 8.22 7.94 8.17
79 NYSE IE Tue, Oct 18, 2022 8.38 8.39 7.92 8.18
78 NYSE IE Mon, Oct 17, 2022 8.25 8.39 7.97 8.19
77 NYSE IE Fri, Oct 14, 2022 8.09 8.09 7.61 7.91
76 NYSE IE Thu, Oct 13, 2022 7.76 8.26 7.73 8.17
75 NYSE IE Wed, Oct 12, 2022 8.22 8.24 7.81 7.91
74 NYSE IE Tue, Oct 11, 2022 8.40 8.60 7.94 8.25
73 NYSE IE Mon, Oct 10, 2022 8.96 8.96 8.33 8.36
72 NYSE IE Fri, Oct 7, 2022 9.08 9.37 8.74 8.90
71 NYSE IE Thu, Oct 6, 2022 9.01 9.37 9.01 9.19
70 NYSE IE Wed, Oct 5, 2022 8.86 9.31 8.78 9.20
69 NYSE IE Tue, Oct 4, 2022 8.99 9.35 8.88 9.20
68 NYSE IE Mon, Oct 3, 2022 8.25 8.98 8.25 8.93
67 NYSE IE Fri, Sep 30, 2022 8.40 8.53 8.11 8.25
66 NYSE IE Thu, Sep 29, 2022 8.25 8.53 8.11 8.53
65 NYSE IE Wed, Sep 28, 2022 8.07 8.65 8.03 8.35
64 NYSE IE Tue, Sep 27, 2022 7.99 8.24 7.88 8.11
63 NYSE IE Mon, Sep 26, 2022 7.92 8.17 7.78 7.98
62 NYSE IE Fri, Sep 23, 2022 8.86 8.97 7.86 8.05
61 NYSE IE Thu, Sep 22, 2022 8.70 8.95 8.58 8.86
60 NYSE IE Wed, Sep 21, 2022 8.45 8.77 8.26 8.45
59 NYSE IE Tue, Sep 20, 2022 8.49 8.72 8.18 8.43
58 NYSE IE Mon, Sep 19, 2022 8.59 8.92 8.22 8.46
57 NYSE IE Fri, Sep 16, 2022 9.78 9.78 8.64 8.75
56 NYSE IE Thu, Sep 15, 2022 10.57 10.68 9.56 9.78
55 NYSE IE Wed, Sep 14, 2022 10.62 10.63 10.09 10.09
54 NYSE IE Tue, Sep 13, 2022 11.14 11.53 10.60 10.75
53 NYSE IE Mon, Sep 12, 2022 11.21 11.31 11.04 11.15
52 NYSE IE Fri, Sep 9, 2022 11.18 11.41 10.84 11.11
51 NYSE IE Thu, Sep 8, 2022 10.94 11.00 10.68 10.89
50 NYSE IE Wed, Sep 7, 2022 10.66 11.04 10.52 10.90
49 NYSE IE Tue, Sep 6, 2022 10.21 11.19 10.15 10.97
48 NYSE IE Fri, Sep 2, 2022 9.94 10.22 9.63 10.10
47 NYSE IE Thu, Sep 1, 2022 9.68 9.90 9.31 9.90
46 NYSE IE Wed, Aug 31, 2022 9.85 9.88 9.60 9.63
45 NYSE IE Tue, Aug 30, 2022 9.93 10.10 9.67 9.93
44 NYSE IE Mon, Aug 29, 2022 10.40 10.40 9.29 9.52
43 NYSE IE Fri, Aug 26, 2022 9.70 10.10 9.70 10.09
42 NYSE IE Thu, Aug 25, 2022 9.67 9.79 9.15 9.60
41 NYSE IE Wed, Aug 24, 2022 9.28 9.30 9.00 9.20
40 NYSE IE Tue, Aug 23, 2022 9.30 9.57 9.01 9.27
39 NYSE IE Mon, Aug 22, 2022 9.78 9.78 9.10 9.35
38 NYSE IE Fri, Aug 19, 2022 9.03 9.70 9.00 9.50
37 NYSE IE Thu, Aug 18, 2022 9.92 10.10 9.43 9.50
36 NYSE IE Wed, Aug 17, 2022 10.15 10.23 9.53 9.73
35 NYSE IE Tue, Aug 16, 2022 10.00 10.20 9.80 10.06
34 NYSE IE Mon, Aug 15, 2022 10.00 10.01 9.36 9.94
33 NYSE IE Fri, Aug 12, 2022 9.70 9.96 9.49 9.94
32 NYSE IE Thu, Aug 11, 2022 9.48 9.87 9.12 9.72
31 NYSE IE Wed, Aug 10, 2022 9.25 9.64 8.96 9.59
30 NYSE IE Tue, Aug 9, 2022 9.09 9.28 8.77 9.20
29 NYSE IE Mon, Aug 8, 2022 8.89 9.57 8.84 9.05
28 NYSE IE Fri, Aug 5, 2022 8.81 9.05 8.63 8.94
27 NYSE IE Thu, Aug 4, 2022 8.62 9.12 8.46 8.94
26 NYSE IE Wed, Aug 3, 2022 8.80 8.99 8.50 8.79
25 NYSE IE Tue, Aug 2, 2022 8.85 9.20 8.55 8.74
24 NYSE IE Mon, Aug 1, 2022 9.42 9.42 8.62 8.75
23 NYSE IE Fri, Jul 29, 2022 8.50 9.38 8.50 9.20
22 NYSE IE Thu, Jul 28, 2022 8.69 9.01 8.34 8.53
21 NYSE IE Wed, Jul 27, 2022 8.72 9.57 8.70 8.80
20 NYSE IE Tue, Jul 26, 2022 8.86 8.86 8.45 8.53
19 NYSE IE Mon, Jul 25, 2022 8.79 8.86 8.60 8.65
18 NYSE IE Fri, Jul 22, 2022 7.01 8.65 7.01 8.50
17 NYSE IE Thu, Jul 21, 2022 8.15 8.23 7.78 8.15
16 NYSE IE Wed, Jul 20, 2022 8.09 8.32 7.90 8.10
15 NYSE IE Tue, Jul 19, 2022 7.88 8.10 7.60 7.91
14 NYSE IE Mon, Jul 18, 2022 8.17 8.30 7.64 7.66
13 NYSE IE Fri, Jul 15, 2022 7.96 8.10 7.96 8.01
12 NYSE IE Thu, Jul 14, 2022 8.07 8.11 7.71 7.94
11 NYSE IE Wed, Jul 13, 2022 7.93 8.28 7.74 8.07
10 NYSE IE Tue, Jul 12, 2022 8.74 8.80 8.00 8.05
9 NYSE IE Mon, Jul 11, 2022 9.15 9.66 8.75 8.81
8 NYSE IE Fri, Jul 8, 2022 9.27 9.49 8.85 8.97
7 NYSE IE Thu, Jul 7, 2022 10.47 10.47 8.86 9.12
6 NYSE IE Wed, Jul 6, 2022 9.10 9.53 8.76 8.87
5 NYSE IE Tue, Jul 5, 2022 9.50 9.50 8.50 8.70
4 NYSE IE Fri, Jul 1, 2022 8.50 9.34 8.36 9.01
3 NYSE IE Thu, Jun 30, 2022 9.37 9.37 8.30 8.70
2 NYSE IE Wed, Jun 29, 2022 10.38 10.69 8.36 9.71
1 NYSE IE Tue, Jun 28, 2022 11.75 12.04 10.10 10.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024