(IEI)
NASDAQ: IEI
· Real-Time Price · USD
118.76
-0.09 (-0.08%)
At close: Aug 15, 2025, 3:59 PM
118.76
0.00%
After-hours: Aug 15, 2025, 04:35 PM EDT
IEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 118.88 | 118.92 | 118.71 | 118.76 | 118.76 | -0.08% | 1,325,588 |
| Aug 14, 2025 | 118.92 | 118.96 | 118.79 | 118.85 | 118.85 | -0.21% | 2,887,736 |
| Aug 13, 2025 | 119.05 | 119.16 | 119.02 | 119.10 | 119.10 | 0.26% | 1,289,485 |
| Aug 12, 2025 | 118.70 | 118.81 | 118.66 | 118.79 | 118.79 | 0.03% | 1,450,400 |
| Aug 11, 2025 | 118.75 | 118.84 | 118.70 | 118.75 | 118.75 | 0.02% | 1,195,900 |
| Aug 8, 2025 | 118.82 | 118.82 | 118.70 | 118.73 | 118.73 | -0.17% | 1,950,800 |
| Aug 7, 2025 | 118.97 | 119.04 | 118.86 | 118.93 | 118.93 | -0.06% | 1,995,900 |
| Aug 6, 2025 | 118.91 | 119.03 | 118.75 | 119.00 | 119.00 | 0.02% | 1,596,900 |
| Aug 5, 2025 | 118.96 | 119.09 | 118.92 | 118.98 | 118.98 | -0.08% | 1,675,827 |
| Aug 4, 2025 | 119.07 | 119.13 | 118.88 | 119.08 | 119.08 | 0.06% | 1,605,473 |
| Aug 1, 2025 | 118.70 | 119.06 | 118.70 | 119.01 | 119.01 | 0.59% | 4,335,247 |
| Jul 31, 2025 | 118.34 | 118.47 | 118.26 | 118.31 | 117.96 | 0.03% | 3,330,700 |
| Jul 30, 2025 | 118.30 | 118.55 | 118.22 | 118.28 | 117.93 | -0.22% | 1,816,000 |
| Jul 29, 2025 | 118.25 | 118.56 | 118.25 | 118.54 | 118.19 | 0.31% | 1,314,044 |
| Jul 28, 2025 | 118.19 | 118.21 | 118.13 | 118.17 | 117.82 | -0.08% | 1,198,900 |
| Jul 25, 2025 | 118.15 | 118.30 | 118.13 | 118.27 | 117.92 | 0.12% | 1,597,543 |
| Jul 24, 2025 | 118.01 | 118.20 | 118.01 | 118.13 | 117.78 | -0.12% | 1,142,425 |
| Jul 23, 2025 | 118.42 | 118.47 | 118.27 | 118.27 | 117.92 | -0.22% | 1,494,130 |
| Jul 22, 2025 | 118.44 | 118.60 | 118.44 | 118.53 | 118.18 | 0.15% | 1,128,587 |
| Jul 21, 2025 | 118.41 | 118.46 | 118.32 | 118.35 | 118.00 | 0.19% | 729,447 |