(IEI)
117.19
-0.42 (-0.36%)
At close: Mar 05, 2025, 3:59 PM
117.19
0.00%
After-hours: Mar 05, 2025, 04:32 PM EST
IEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 117.93 | 118.14 | 117.47 | 117.61 | -0.11 | -0.09% | 4,974,000 |
| Mar 3, 2025 | 117.24 | 117.77 | 117.20 | 117.72 | -0.07 | -0.06% | 4,542,044 |
| Feb 28, 2025 | 117.58 | 117.81 | 117.45 | 117.79 | 0.43 | 0.37% | 3,152,385 |
| Feb 27, 2025 | 117.16 | 117.37 | 117.13 | 117.36 | -0.01 | -0.01% | 1,216,714 |
| Feb 26, 2025 | 117.13 | 117.42 | 117.03 | 117.37 | 0.20 | 0.17% | 1,461,000 |
| Feb 25, 2025 | 117.06 | 117.22 | 116.99 | 117.17 | 0.54 | 0.46% | 1,443,891 |
| Feb 24, 2025 | 116.38 | 116.66 | 116.35 | 116.63 | 0.17 | 0.15% | 812,200 |
| Feb 21, 2025 | 116.11 | 116.54 | 116.10 | 116.46 | 0.42 | 0.36% | 1,059,300 |
| Feb 20, 2025 | 116.00 | 116.11 | 116.00 | 116.04 | 0.12 | 0.10% | 762,831 |
| Feb 19, 2025 | 115.73 | 115.93 | 115.73 | 115.92 | 0.19 | 0.16% | 907,900 |
| Feb 18, 2025 | 115.88 | 115.96 | 115.72 | 115.73 | -0.31 | -0.27% | 737,939 |
| Feb 14, 2025 | 116.10 | 116.20 | 116.03 | 116.04 | 0.33 | 0.29% | 1,132,833 |
| Feb 13, 2025 | 115.62 | 115.77 | 115.60 | 115.71 | 0.43 | 0.37% | 1,328,500 |
| Feb 12, 2025 | 115.30 | 115.32 | 115.18 | 115.28 | -0.50 | -0.43% | 863,453 |
| Feb 11, 2025 | 115.76 | 115.82 | 115.71 | 115.78 | -0.11 | -0.09% | 816,933 |
| Feb 10, 2025 | 115.99 | 116.08 | 115.86 | 115.89 | 0.01 | 0.01% | 1,979,917 |
| Feb 7, 2025 | 115.90 | 115.97 | 115.78 | 115.88 | -0.28 | -0.24% | 1,237,812 |
| Feb 6, 2025 | 116.16 | 116.25 | 116.09 | 116.16 | -0.11 | -0.09% | 1,286,720 |
| Feb 5, 2025 | 116.17 | 116.41 | 116.16 | 116.27 | 0.34 | 0.29% | 1,075,116 |
| Feb 4, 2025 | 115.65 | 115.95 | 115.65 | 115.93 | 0.18 | 0.16% | 1,131,918 |
| Feb 3, 2025 | 115.86 | 116.10 | 115.65 | 115.75 | -0.38 | -0.33% | 1,998,800 |
| Jan 31, 2025 | 116.22 | 116.31 | 115.97 | 116.13 | -0.04 | -0.03% | 1,564,254 |
| Jan 30, 2025 | 116.18 | 116.27 | 116.11 | 116.17 | 0.14 | 0.12% | 806,200 |
| Jan 29, 2025 | 116.20 | 116.22 | 115.81 | 116.03 | -0.10 | -0.09% | 982,900 |
| Jan 28, 2025 | 115.94 | 116.15 | 115.89 | 116.13 | 0.02 | 0.02% | 1,171,000 |
| Jan 27, 2025 | 116.11 | 116.16 | 115.91 | 116.11 | 0.46 | 0.40% | 1,201,250 |
| Jan 24, 2025 | 115.49 | 115.74 | 115.47 | 115.65 | 0.19 | 0.16% | 1,176,300 |
| Jan 23, 2025 | 115.35 | 115.52 | 115.35 | 115.46 | -0.09 | -0.08% | 1,276,520 |
| Jan 22, 2025 | 115.70 | 115.71 | 115.49 | 115.55 | -0.20 | -0.17% | 939,802 |
| Jan 21, 2025 | 115.76 | 115.77 | 115.60 | 115.75 | 0.19 | 0.16% | 1,042,000 |
| Jan 17, 2025 | 115.64 | 115.68 | 115.51 | 115.56 | -0.05 | -0.04% | 1,378,248 |
| Jan 16, 2025 | 115.29 | 115.69 | 115.23 | 115.61 | 0.24 | 0.21% | 4,930,332 |
| Jan 15, 2025 | 115.36 | 115.43 | 115.24 | 115.37 | 0.72 | 0.63% | 2,020,300 |
| Jan 14, 2025 | 114.66 | 114.71 | 114.57 | 114.65 | 0.08 | 0.07% | 1,039,600 |
| Jan 13, 2025 | 114.65 | 114.68 | 114.51 | 114.57 | -0.11 | -0.10% | 2,282,700 |
| Jan 10, 2025 | 114.93 | 114.99 | 114.62 | 114.68 | -0.61 | -0.53% | 2,362,300 |
| Jan 8, 2025 | 115.14 | 115.32 | 115.11 | 115.29 | 0.13 | 0.11% | 2,589,000 |
| Jan 7, 2025 | 115.35 | 115.39 | 115.07 | 115.16 | -0.25 | -0.22% | 2,306,422 |
| Jan 6, 2025 | 115.36 | 115.44 | 115.26 | 115.41 | 0.00 | 0.00% | 969,300 |
| Jan 3, 2025 | 115.62 | 115.67 | 115.38 | 115.41 | -0.13 | -0.11% | 1,469,205 |
| Jan 2, 2025 | 115.65 | 115.73 | 115.40 | 115.54 | -0.01 | -0.01% | 1,138,300 |
| Dec 31, 2024 | 115.69 | 115.72 | 115.43 | 115.55 | 0.01 | 0.01% | 1,277,045 |
| Dec 30, 2024 | 115.46 | 115.57 | 115.46 | 115.54 | 0.44 | 0.38% | 1,685,889 |
| Dec 27, 2024 | 115.20 | 115.31 | 115.09 | 115.10 | -0.10 | -0.09% | 774,421 |
| Dec 26, 2024 | 114.93 | 115.21 | 114.91 | 115.20 | 0.07 | 0.06% | 1,144,600 |
| Dec 24, 2024 | 114.98 | 115.13 | 114.94 | 115.13 | 0.05 | 0.04% | 614,600 |
| Dec 23, 2024 | 115.30 | 115.33 | 115.05 | 115.08 | -0.26 | -0.23% | 1,404,000 |
| Dec 20, 2024 | 115.53 | 115.57 | 115.34 | 115.34 | 0.21 | 0.18% | 1,936,149 |
| Dec 19, 2024 | 115.18 | 115.27 | 115.02 | 115.13 | -0.08 | -0.07% | 1,929,614 |
| Dec 18, 2024 | 115.93 | 116.00 | 115.17 | 115.21 | -0.99 | -0.85% | 1,631,881 |