IE Historical Prices

Summary

Key Stock Metrics

4.50

(April 4, 2025)

52-Week Low

12.13

(July 16, 2024)

52-Week High

16.75

(August 7, 2023)

All-Time High

9.07

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-06-28 11.75 12.04 10.10 10.80 5212075
2022-06-29 10.38 10.69 8.36 9.71 1518037
2022-06-30 9.37 9.37 8.30 8.70 735632
2022-07-01 8.50 9.34 8.36 9.01 113354
2022-07-05 9.50 9.50 8.50 8.70 98940
2022-07-06 9.10 9.53 8.76 8.87 218827
2022-07-07 10.47 10.47 8.86 9.12 174984
2022-07-08 9.27 9.49 8.85 8.97 356478
2022-07-11 9.15 9.66 8.75 8.81 634837
2022-07-12 8.74 8.80 8.00 8.05 112734
2022-07-13 7.93 8.28 7.74 8.07 109165
2022-07-14 8.07 8.11 7.71 7.94 30653
2022-07-15 7.96 8.10 7.96 8.01 15239
2022-07-18 8.17 8.30 7.64 7.66 64690
2022-07-19 7.88 8.10 7.60 7.91 130687
2022-07-20 8.09 8.32 7.90 8.10 126827
2022-07-21 8.15 8.23 7.78 8.15 84607
2022-07-22 7.01 8.65 7.01 8.50 158202
2022-07-25 8.79 8.86 8.60 8.65 140089
2022-07-26 8.86 8.86 8.45 8.53 102197
2022-07-27 8.72 9.57 8.70 8.80 130055
2022-07-28 8.69 9.01 8.34 8.53 57989
2022-07-29 8.50 9.38 8.50 9.20 199658
2022-08-01 9.42 9.42 8.62 8.75 109816
2022-08-02 8.85 9.20 8.55 8.74 61529
2022-08-03 8.80 8.99 8.50 8.79 62665
2022-08-04 8.62 9.12 8.46 8.94 35445
2022-08-05 8.81 9.05 8.63 8.94 35096
2022-08-08 8.89 9.57 8.84 9.05 80074
2022-08-09 9.09 9.28 8.77 9.20 56032
2022-08-10 9.25 9.64 8.96 9.59 49430
2022-08-11 9.48 9.87 9.12 9.72 52071
2022-08-12 9.70 9.96 9.49 9.94 31864
2022-08-15 10.00 10.01 9.36 9.94 79299
2022-08-16 10.00 10.20 9.80 10.06 71969
2022-08-17 10.15 10.23 9.53 9.73 37034
2022-08-18 9.92 10.10 9.43 9.50 137740
2022-08-19 9.03 9.70 9.00 9.50 71544
2022-08-22 9.78 9.78 9.10 9.35 41852
2022-08-23 9.30 9.57 9.01 9.27 36524
2022-08-24 9.28 9.30 9.00 9.20 20030
2022-08-25 9.67 9.79 9.15 9.60 50995
2022-08-26 9.70 10.10 9.70 10.09 89017
2022-08-29 10.40 10.40 9.29 9.52 78045
2022-08-30 9.93 10.10 9.67 9.93 90739
2022-08-31 9.85 9.88 9.60 9.63 71519
2022-09-01 9.68 9.90 9.31 9.90 128787
2022-09-02 9.94 10.22 9.63 10.10 54446
2022-09-06 10.21 11.19 10.15 10.97 204176
2022-09-07 10.66 11.04 10.52 10.90 88018
2022-09-08 10.94 11.00 10.68 10.89 55136
2022-09-09 11.18 11.41 10.84 11.11 86808
2022-09-12 11.21 11.31 11.04 11.15 81734
2022-09-13 11.14 11.53 10.60 10.75 650526
2022-09-14 10.62 10.63 10.09 10.09 102539
2022-09-15 10.57 10.68 9.56 9.78 194359
2022-09-16 9.78 9.78 8.64 8.75 2449245
2022-09-19 8.59 8.92 8.22 8.46 274936
2022-09-20 8.49 8.72 8.18 8.43 239984
2022-09-21 8.45 8.77 8.26 8.45 137840
2022-09-22 8.70 8.95 8.58 8.86 162331
2022-09-23 8.86 8.97 7.86 8.05 239991
2022-09-26 7.92 8.17 7.78 7.98 138192
2022-09-27 7.99 8.24 7.88 8.11 134223
2022-09-28 8.07 8.65 8.03 8.35 71997
2022-09-29 8.25 8.53 8.11 8.53 118012
2022-09-30 8.40 8.53 8.11 8.25 128625
2022-10-03 8.25 8.98 8.25 8.93 106154
2022-10-04 8.99 9.35 8.88 9.20 177085
2022-10-05 8.86 9.31 8.78 9.20 82523
2022-10-06 9.01 9.37 9.01 9.19 93221
2022-10-07 9.08 9.37 8.74 8.90 116864
2022-10-10 8.96 8.96 8.33 8.36 50157
2022-10-11 8.40 8.60 7.94 8.25 134212
2022-10-12 8.22 8.24 7.81 7.91 83478
2022-10-13 7.76 8.26 7.73 8.17 51711
2022-10-14 8.09 8.09 7.61 7.91 54651
2022-10-17 8.25 8.39 7.97 8.19 74822
2022-10-18 8.38 8.39 7.92 8.18 84734
2022-10-19 8.21 8.22 7.94 8.17 46777
2022-10-20 8.21 8.54 7.89 7.96 80115
2022-10-21 8.00 8.61 7.88 8.50 58241
2022-10-24 8.50 9.16 8.30 9.11 90625
2022-10-25 9.28 9.52 8.94 9.43 110861
2022-10-26 9.71 9.74 9.18 9.45 75806
2022-10-27 9.49 9.49 9.05 9.38 60482
2022-10-28 9.30 9.90 9.13 9.85 60284
2022-10-31 9.85 10.70 9.62 10.46 86534
2022-11-01 10.84 10.96 10.30 10.42 86497
2022-11-02 10.53 10.75 9.84 10.02 89762
2022-11-03 9.52 10.49 9.50 10.26 53205
2022-11-04 10.69 10.81 10.27 10.72 106686
2022-11-07 10.88 10.97 10.42 10.62 53329
2022-11-08 10.94 11.10 10.35 11.00 94194
2022-11-09 10.89 11.66 10.57 10.79 307574
2022-11-10 11.69 11.79 11.23 11.77 286865
2022-11-11 11.77 12.22 11.69 11.97 191039
2022-11-14 11.72 12.14 11.68 12.08 127129
2022-11-15 12.20 12.65 11.64 12.47 138795
2022-11-16 12.21 12.45 12.05 12.20 113240
2022-11-17 12.09 12.09 10.79 11.00 148355
2022-11-18 11.36 11.36 10.78 10.91 318224
2022-11-21 10.96 10.96 9.56 9.98 191749
2022-11-22 10.20 10.39 9.81 10.24 318612
2022-11-23 10.06 10.44 10.06 10.32 53757
2022-11-25 10.39 10.48 9.86 9.89 27321
2022-11-28 9.87 10.14 9.70 9.85 90209
2022-11-29 10.18 10.61 10.07 10.12 282729
2022-11-30 10.13 10.57 9.74 10.53 203255
2022-12-01 10.60 10.86 10.10 10.18 71961
2022-12-02 10.79 12.33 10.68 11.82 329192
2022-12-05 11.74 11.92 11.32 11.56 151337
2022-12-06 11.45 11.46 10.50 10.63 112453
2022-12-07 10.65 10.79 10.50 10.57 81583
2022-12-08 10.54 10.98 10.54 10.79 113529
2022-12-09 10.93 11.35 10.74 10.83 132169
2022-12-12 11.00 11.00 10.55 10.76 91478
2022-12-13 10.99 11.79 10.90 11.44 168310
2022-12-14 11.42 12.49 11.28 12.43 222552
2022-12-15 12.35 12.55 11.62 12.43 245899
2022-12-16 12.37 15.53 12.00 14.99 1566129
2022-12-19 14.60 14.66 12.73 13.10 545383
2022-12-20 12.97 13.10 12.55 12.81 254733
2022-12-21 12.90 13.00 12.22 12.40 242360
2022-12-22 12.12 12.40 11.35 11.66 155414
2022-12-23 11.45 12.29 11.11 12.23 243590
2022-12-27 12.46 12.54 12.14 12.49 236768
2022-12-28 11.94 12.24 11.21 11.31 182963
2022-12-29 11.28 11.91 11.28 11.78 100450
2022-12-30 11.78 12.35 11.76 12.15 199529
2023-01-03 12.09 12.50 11.77 11.86 158778
2023-01-04 11.80 11.95 11.64 11.80 104284
2023-01-05 11.85 12.03 11.64 11.83 138946
2023-01-06 11.80 12.55 11.80 12.32 178485
2023-01-09 13.02 13.89 12.56 13.51 298084
2023-01-10 13.42 14.07 13.34 13.75 160788
2023-01-11 14.29 14.79 13.87 14.19 290131
2023-01-12 14.30 14.33 13.89 14.14 164998
2023-01-13 14.19 15.04 14.14 14.59 225151
2023-01-17 15.06 15.06 13.09 13.62 404456
2023-01-18 13.78 14.05 13.56 13.88 204161
2023-01-19 13.36 13.85 13.36 13.69 233667
2023-01-20 13.82 13.82 13.36 13.61 248267
2023-01-23 13.69 13.80 13.45 13.71 240626
2023-01-24 13.70 14.02 13.70 13.80 260076
2023-01-25 13.85 13.90 13.71 13.77 154449
2023-01-26 13.79 13.96 13.26 13.58 160176
2023-01-27 13.44 13.60 13.05 13.46 110003
2023-01-30 13.46 13.54 13.22 13.47 120256
2023-01-31 13.49 13.59 13.02 13.25 189957
2023-02-01 12.97 13.43 12.38 13.23 305255
2023-02-02 13.08 13.42 12.90 13.20 127227
2023-02-03 13.06 13.53 12.83 13.07 265191
2023-02-06 12.82 13.12 12.51 12.89 282548
2023-02-07 12.85 13.15 12.59 13.13 227247
2023-02-08 13.25 13.45 12.79 13.37 396719
2023-02-09 14.00 14.19 13.08 13.17 559301
2023-02-10 13.38 13.49 13.07 13.33 357749
2023-02-13 13.75 13.75 13.01 13.06 254062
2023-02-14 13.02 15.49 12.90 15.09 710783
2023-02-15 15.93 15.93 14.87 14.98 245602
2023-02-16 15.10 15.71 14.71 15.35 303985
2023-02-17 15.28 15.44 14.93 15.23 175673
2023-02-21 15.03 15.98 15.03 15.49 503546
2023-02-22 15.78 15.78 14.71 14.91 295023
2023-02-23 14.70 15.02 14.49 14.55 239202
2023-02-24 14.53 14.53 13.87 14.17 219614
2023-02-27 14.24 14.68 14.05 14.37 244937
2023-02-28 14.31 15.03 14.31 15.03 1128576
2023-03-01 14.98 15.64 14.94 15.46 646376
2023-03-02 15.17 15.36 14.99 15.25 427068
2023-03-03 15.50 15.88 15.30 15.83 479652
2023-03-06 15.83 16.55 15.55 16.33 510446
2023-03-07 16.00 16.33 15.02 15.15 474269
2023-03-08 15.10 15.25 14.81 15.02 298567
2023-03-09 14.96 15.02 13.59 13.67 466811
2023-03-10 13.62 13.79 12.34 12.85 501111
2023-03-13 12.72 12.80 12.30 12.70 410440
2023-03-14 12.84 13.32 12.50 12.85 450965
2023-03-15 12.05 13.04 11.30 11.74 600213
2023-03-16 11.90 11.90 11.07 11.22 623337
2023-03-17 11.32 12.22 10.97 11.67 4402463
2023-03-20 11.65 12.17 11.41 11.83 529837
2023-03-21 11.91 12.27 11.77 11.85 350224
2023-03-22 11.88 11.88 11.26 11.26 398771
2023-03-23 11.48 11.78 10.92 11.00 231758
2023-03-24 10.91 11.09 10.57 11.02 328816
2023-03-27 10.97 11.37 10.90 11.23 251572
2023-03-28 11.30 11.75 11.30 11.40 232825
2023-03-29 11.80 12.15 11.46 11.89 383741
2023-03-30 11.90 12.34 11.75 12.08 270505
2023-03-31 12.22 12.36 12.00 12.15 525035
2023-04-03 12.40 12.50 11.54 11.78 285154
2023-04-04 11.60 11.82 11.27 11.41 312731
2023-04-05 11.28 11.53 10.78 10.94 242556
2023-04-06 11.06 11.09 10.84 10.96 495004
2023-04-10 10.78 11.01 10.67 10.74 163515
2023-04-11 10.70 11.10 10.68 10.82 572078
2023-04-12 10.82 11.59 10.82 11.29 924813
2023-04-13 11.20 12.62 11.14 12.26 451146
2023-04-14 12.35 12.58 11.90 12.36 400414
2023-04-17 12.42 12.73 12.25 12.58 206646
2023-04-18 12.50 13.21 12.50 12.64 346940
2023-04-19 12.56 12.71 12.01 12.30 466081
2023-04-20 12.09 12.52 12.00 12.12 216560
2023-04-21 12.01 12.29 11.30 11.40 397822
2023-04-24 11.26 11.95 11.25 11.77 226888
2023-04-25 11.63 11.65 11.42 11.63 174564
2023-04-26 11.61 11.84 11.61 11.77 200126
2023-04-27 11.78 11.96 11.22 11.81 259127
2023-04-28 11.68 12.05 11.65 11.91 152732
2023-05-01 11.97 12.20 11.86 12.17 343696
2023-05-02 12.15 12.15 11.52 11.90 319011
2023-05-03 11.85 12.19 11.79 11.86 373513
2023-05-04 13.00 13.26 11.82 11.98 494566
2023-05-05 12.30 12.40 11.95 12.14 238131
2023-05-08 12.26 12.45 12.06 12.18 323235
2023-05-09 12.15 12.15 11.64 11.67 129200
2023-05-10 11.87 11.99 11.55 11.80 294174
2023-05-11 11.74 11.84 11.48 11.63 320333
2023-05-12 11.90 13.13 11.81 13.11 483737
2023-05-15 13.35 14.47 13.11 13.94 798076
2023-05-16 13.78 15.02 13.02 13.06 749066
2023-05-17 13.10 13.83 12.73 13.70 478803
2023-05-18 13.66 13.89 13.28 13.61 661435
2023-05-19 13.94 13.94 12.41 12.48 1553422
2023-05-22 12.40 13.48 12.37 13.10 1234416
2023-05-23 12.98 13.09 12.46 12.57 294546
2023-05-24 12.41 12.84 11.50 11.58 529836
2023-05-25 11.50 11.51 10.88 11.03 1029279
2023-05-26 11.04 11.71 11.04 11.53 288314
2023-05-30 12.14 12.16 11.54 12.03 377347
2023-05-31 11.86 12.68 11.86 12.49 1050073
2023-06-01 12.47 13.21 12.14 13.04 577076
2023-06-02 13.24 13.65 13.18 13.28 212471
2023-06-05 13.35 13.43 13.01 13.28 262063
2023-06-06 13.30 13.67 13.17 13.66 805197
2023-06-07 13.78 14.01 13.48 13.61 326469
2023-06-08 13.65 13.70 13.31 13.53 227074
2023-06-09 13.53 13.62 13.36 13.55 147788
2023-06-12 13.71 14.07 13.37 13.64 664556
2023-06-13 13.91 14.32 13.51 13.58 421666
2023-06-14 13.93 14.39 13.70 14.29 440970
2023-06-15 14.25 14.66 14.03 14.54 201043
2023-06-16 14.54 15.03 14.06 14.82 548433
2023-06-20 14.79 15.24 14.46 14.91 378949
2023-06-21 14.93 15.04 14.34 14.37 914985
2023-06-22 14.40 14.40 13.69 13.84 279422
2023-06-23 13.50 13.89 13.50 13.51 2383852
2023-06-26 13.38 13.74 13.38 13.54 258191
2023-06-27 13.67 14.08 13.19 13.59 432939
2023-06-28 13.61 13.84 13.26 13.81 157776
2023-06-29 13.70 14.05 13.70 13.99 133424
2023-06-30 14.00 14.05 12.91 13.04 336323
2023-07-03 13.25 13.70 13.19 13.38 106134
2023-07-05 13.96 14.07 13.16 13.64 282539
2023-07-06 13.56 13.95 13.28 13.93 187562
2023-07-07 13.78 15.02 13.78 14.73 243118
2023-07-10 14.55 15.25 14.55 14.99 245472
2023-07-11 14.88 14.93 14.32 14.51 234724
2023-07-12 14.90 14.97 14.62 14.79 191903
2023-07-13 14.83 15.77 14.83 15.72 693984
2023-07-14 15.75 16.42 15.57 16.00 825773
2023-07-17 16.00 16.69 15.94 16.41 461138
2023-07-18 16.50 16.50 15.68 15.90 175429
2023-07-19 15.88 15.93 15.31 15.57 116653
2023-07-20 15.77 15.94 15.53 15.61 265288
2023-07-21 15.79 15.79 15.38 15.58 181154
2023-07-24 15.64 15.75 15.20 15.54 174429
2023-07-25 15.61 16.46 15.56 16.23 429830
2023-07-26 16.19 16.26 15.68 16.12 171476
2023-07-27 16.21 16.25 15.81 15.95 213025
2023-07-28 16.13 16.25 15.91 16.21 203879
2023-07-31 16.26 16.41 16.00 16.26 456335
2023-08-01 16.26 16.35 16.00 16.22 154710
2023-08-02 16.13 16.17 15.40 15.83 233983
2023-08-03 15.87 16.25 15.76 16.16 230197
2023-08-04 16.25 16.68 16.08 16.25 487795
2023-08-07 16.25 16.75 15.90 16.08 354441
2023-08-08 15.82 16.00 15.42 15.65 180790
2023-08-09 15.51 16.15 15.50 16.03 249602
2023-08-10 16.07 16.60 16.05 16.32 545417
2023-08-11 16.25 16.48 15.54 16.25 193175
2023-08-14 16.25 16.25 15.80 16.11 189881
2023-08-15 16.00 16.02 14.95 15.52 264795
2023-08-16 15.36 15.54 15.22 15.30 200107
2023-08-17 15.28 15.37 14.58 14.58 252464
2023-08-18 14.30 14.90 14.19 14.55 188681
2023-08-21 14.89 14.89 14.24 14.31 270109
2023-08-22 14.41 14.51 14.04 14.23 197595
2023-08-23 14.30 14.64 14.25 14.35 169642
2023-08-24 14.35 14.51 14.06 14.28 190955
2023-08-25 14.48 14.49 14.06 14.33 172871
2023-08-28 14.37 15.00 14.34 14.93 231923
2023-08-29 14.97 16.19 14.91 16.10 288388
2023-08-30 16.12 16.54 15.99 16.05 563631
2023-08-31 16.08 16.15 15.12 15.63 1138848
2023-09-01 15.77 16.37 15.66 16.10 354497
2023-09-05 16.09 16.21 15.83 16.19 1140350
2023-09-06 16.18 16.28 15.63 16.04 359680
2023-09-07 16.19 16.19 15.19 15.41 415551
2023-09-08 15.57 16.16 15.28 15.91 302151
2023-09-11 16.10 16.38 15.52 15.57 195352
2023-09-12 15.28 15.97 15.26 15.58 167162
2023-09-13 15.59 15.74 15.32 15.39 145589
2023-09-14 13.50 13.91 13.47 13.50 4218641
2023-09-15 13.49 13.56 13.13 13.39 1145015
2023-09-18 13.41 13.87 13.23 13.48 1625952
2023-09-19 13.51 13.90 13.39 13.41 595717
2023-09-20 13.49 13.95 13.48 13.68 388941
2023-09-21 13.63 13.63 13.42 13.52 277910
2023-09-22 13.89 13.89 13.57 13.82 282374
2023-09-25 13.83 13.91 13.49 13.54 241863
2023-09-26 13.48 13.53 13.16 13.28 615012
2023-09-27 13.28 13.31 11.94 12.02 838238
2023-09-28 12.02 12.09 11.63 11.83 650579
2023-09-29 11.97 12.22 11.72 11.90 420070
2023-10-02 11.85 11.85 11.31 11.50 462513
2023-10-03 11.34 11.38 10.73 10.79 593812
2023-10-04 10.80 11.01 10.62 10.70 387577
2023-10-05 10.66 10.84 10.53 10.70 278668
2023-10-06 10.72 11.10 10.56 10.87 274495
2023-10-09 10.94 11.01 10.66 10.81 364217
2023-10-10 10.81 11.17 10.75 11.01 396479
2023-10-11 11.07 11.22 10.02 10.65 780776
2023-10-12 10.49 10.85 10.22 10.31 284418
2023-10-13 10.36 10.49 9.96 10.05 370682
2023-10-16 10.19 10.89 10.09 10.62 289822
2023-10-17 10.81 11.64 10.70 11.62 248660
2023-10-18 11.50 11.50 10.97 10.99 216149
2023-10-19 10.96 11.21 10.62 10.91 344722
2023-10-20 10.95 10.98 10.53 10.83 440358
2023-10-23 10.95 11.15 10.56 10.87 502372
2023-10-24 11.08 11.23 10.75 11.16 276539
2023-10-25 11.00 11.21 10.26 10.29 294037
2023-10-26 10.20 10.59 10.12 10.57 425409
2023-10-27 10.65 10.67 10.40 10.61 245537
2023-10-30 10.75 10.83 9.94 9.95 364477
2023-10-31 9.96 10.28 9.85 10.24 412885
2023-11-01 10.19 10.32 10.00 10.32 341975
2023-11-02 10.62 10.98 10.51 10.73 387382
2023-11-03 10.89 11.05 10.72 10.89 349559
2023-11-06 11.08 11.08 10.62 10.62 214714
2023-11-07 10.54 10.54 10.25 10.36 157139
2023-11-08 10.36 10.74 10.10 10.41 341115
2023-11-09 10.46 10.68 10.05 10.05 357693
2023-11-10 10.07 10.07 9.66 9.92 402850
2023-11-13 9.93 10.12 9.77 9.80 266224
2023-11-14 10.21 10.64 10.14 10.54 576677
2023-11-15 10.63 10.91 10.47 10.50 337798
2023-11-16 10.50 10.50 9.95 9.99 312998
2023-11-17 10.10 10.61 10.06 10.32 818667
2023-11-20 10.41 10.65 10.15 10.39 397815
2023-11-21 10.32 10.49 10.19 10.20 409153
2023-11-22 10.21 10.28 10.09 10.21 243244
2023-11-24 10.13 10.50 10.13 10.45 102264
2023-11-27 10.31 10.51 10.27 10.37 323291
2023-11-28 10.53 10.75 10.21 10.36 415218
2023-11-29 10.46 11.12 10.44 11.05 302762
2023-11-30 11.15 11.46 10.89 11.36 640484
2023-12-01 11.20 11.70 11.10 11.52 322870
2023-12-04 11.51 11.65 11.05 11.25 207594
2023-12-05 11.18 11.18 10.48 10.49 336866
2023-12-06 10.49 10.80 10.48 10.63 243690
2023-12-07 10.70 10.81 10.22 10.26 261189
2023-12-08 10.20 10.63 10.06 10.56 307885
2023-12-11 10.53 10.53 10.01 10.17 219613
2023-12-12 10.15 10.15 9.77 10.07 252273
2023-12-13 10.03 10.74 9.96 10.68 333983
2023-12-14 10.87 11.43 10.87 11.03 370048
2023-12-15 11.04 11.11 10.72 10.97 1618602
2023-12-18 10.93 10.93 10.29 10.47 676542
2023-12-19 10.51 10.90 10.44 10.56 437597
2023-12-20 10.54 10.68 10.25 10.28 284897
2023-12-21 10.47 10.48 10.16 10.43 396384
2023-12-22 10.40 10.73 10.23 10.47 322066
2023-12-26 10.42 10.50 10.24 10.33 392746
2023-12-27 10.36 10.54 10.20 10.52 425379
2023-12-28 10.39 10.88 10.39 10.47 297173
2023-12-29 10.40 10.60 10.05 10.08 370027
2024-01-02 10.10 10.23 9.96 9.97 458253
2024-01-03 9.88 10.26 9.64 9.93 643728
2024-01-04 9.97 10.11 9.85 10.05 431475
2024-01-05 9.90 10.15 9.90 9.98 730488
2024-01-08 9.98 10.12 9.68 9.83 468213
2024-01-09 9.70 9.87 9.47 9.52 476862
2024-01-10 9.59 9.59 9.18 9.27 497845
2024-01-11 9.26 9.31 8.79 8.86 701242
2024-01-12 9.06 9.18 8.73 8.91 472212
2024-01-16 9.19 9.23 8.65 8.66 466264
2024-01-17 8.45 8.49 8.02 8.28 672494
2024-01-18 8.31 8.45 8.16 8.28 336413
2024-01-19 8.35 8.41 8.09 8.31 391188
2024-01-22 8.38 9.09 8.37 9.04 349829
2024-01-23 9.20 9.40 8.78 9.00 859019
2024-01-24 9.23 9.39 9.00 9.23 646628
2024-01-25 9.32 9.41 8.99 9.17 634132
2024-01-26 9.22 9.66 9.18 9.18 523835
2024-01-29 9.20 9.37 8.89 9.20 820460
2024-01-30 9.10 9.18 8.60 8.65 605772
2024-01-31 8.61 8.69 8.31 8.36 740437
2024-02-01 8.49 8.90 8.43 8.89 416152
2024-02-02 8.72 8.88 8.51 8.58 353739
2024-02-05 8.41 8.45 7.97 8.18 700669
2024-02-06 8.20 8.43 8.17 8.28 278231
2024-02-07 8.32 8.35 8.11 8.19 281795
2024-02-08 8.19 8.26 8.04 8.14 241053
2024-02-09 8.17 8.58 8.13 8.56 372710
2024-02-12 8.51 8.72 8.46 8.55 257217
2024-02-13 8.24 8.33 7.83 7.90 424770
2024-02-14 8.00 8.11 7.59 7.65 1125486
2024-02-15 7.73 7.90 7.65 7.81 670147
2024-02-16 7.78 7.86 7.59 7.78 320761
2024-02-20 7.71 7.71 7.43 7.48 692257
2024-02-21 7.44 7.60 7.41 7.46 234222
2024-02-22 7.46 7.51 7.29 7.47 319971
2024-02-23 7.43 7.73 7.43 7.67 228882
2024-02-26 7.66 7.75 7.46 7.67 313214
2024-02-27 7.79 7.99 7.68 7.69 524624
2024-02-28 7.59 7.66 7.35 7.41 471647
2024-02-29 7.59 7.72 7.29 7.40 347461
2024-03-01 7.44 7.74 7.32 7.64 717703
2024-03-04 7.71 7.90 7.41 7.79 489766
2024-03-05 7.73 7.80 7.58 7.77 416066
2024-03-06 7.92 8.83 7.89 8.66 736452
2024-03-07 8.81 9.53 8.81 9.33 736669
2024-03-08 9.44 9.56 8.67 8.75 343408
2024-03-11 8.59 9.07 8.59 8.83 258698
2024-03-12 8.84 8.85 8.64 8.74 191648
2024-03-13 8.64 9.34 8.64 9.04 428378
2024-03-14 9.03 9.05 8.65 8.77 367289
2024-03-15 8.66 9.37 8.66 9.26 947261
2024-03-18 9.27 9.27 8.85 8.86 435982
2024-03-19 8.72 8.94 8.60 8.76 329613
2024-03-20 8.75 8.91 8.58 8.71 386686
2024-03-21 8.75 9.06 8.68 8.84 435494
2024-03-22 8.83 8.90 8.77 8.79 371813
2024-03-25 8.88 9.25 8.85 8.92 286927
2024-03-26 8.93 8.95 8.80 8.84 383664
2024-03-27 8.92 9.35 8.89 9.11 334644
2024-03-28 9.20 9.91 9.20 9.80 543452
2024-04-01 9.89 9.89 9.50 9.85 257102
2024-04-02 9.80 10.07 9.66 9.79 497479
2024-04-03 9.72 10.55 9.72 10.39 552895
2024-04-04 10.56 10.83 10.30 10.50 897392
2024-04-05 10.43 10.70 9.83 10.58 581049
2024-04-08 10.69 11.08 10.66 10.79 844079
2024-04-09 10.84 10.99 10.42 10.60 541912
2024-04-10 10.35 10.39 10.02 10.23 364745
2024-04-11 10.33 10.62 9.88 10.34 574633
2024-04-12 10.75 10.95 10.29 10.46 607762
2024-04-15 10.51 10.68 10.40 10.65 512475
2024-04-16 10.44 10.44 10.02 10.25 552728
2024-04-17 10.24 10.55 10.16 10.39 542292
2024-04-18 10.38 10.80 10.31 10.52 763373
2024-04-19 10.53 10.81 10.42 10.60 648732
2024-04-22 10.56 10.61 9.43 9.70 493256
2024-04-23 9.55 9.96 9.52 9.73 490325
2024-04-24 9.67 9.67 9.20 9.40 347931
2024-04-25 9.30 9.74 9.12 9.55 365569
2024-04-26 9.70 10.69 9.70 10.68 640637
2024-04-29 10.78 11.43 10.72 11.19 760021
2024-04-30 10.81 10.84 10.00 10.10 548822
2024-05-01 10.18 10.46 9.84 10.13 461609
2024-05-02 10.21 10.22 9.82 10.13 409768
2024-05-03 10.29 10.77 10.07 10.76 544340
2024-05-06 10.85 11.19 10.77 11.08 276951
2024-05-07 11.03 11.41 10.99 11.24 247342
2024-05-08 11.14 11.58 10.99 11.49 536644
2024-05-09 11.62 12.05 11.41 12.03 372462
2024-05-10 12.15 12.55 12.03 12.38 715959
2024-05-13 12.78 12.88 11.87 12.08 746111
2024-05-14 12.33 12.74 12.22 12.73 649981
2024-05-15 12.98 12.98 12.18 12.41 540501
2024-05-16 12.37 12.69 12.01 12.21 825150
2024-05-17 12.36 12.46 11.94 11.97 890991
2024-05-20 11.95 12.48 11.86 12.20 999011
2024-05-21 12.24 12.38 11.91 12.00 570580
2024-05-22 11.68 11.91 11.10 11.23 555535
2024-05-23 11.23 11.39 11.06 11.25 381998
2024-05-24 11.32 11.75 11.14 11.71 258091
2024-05-28 11.99 12.14 11.33 11.34 669514
2024-05-29 11.06 11.50 11.06 11.15 429042
2024-05-30 11.16 11.94 11.16 11.73 689961
2024-05-31 11.76 11.84 10.91 11.37 452861
2024-06-03 11.55 11.57 10.66 10.81 672853
2024-06-04 10.51 10.54 9.37 9.91 1461542
2024-06-05 9.77 10.13 9.75 9.85 829539
2024-06-06 9.82 10.10 9.80 9.92 481133
2024-06-07 9.54 9.67 8.95 9.10 835985
2024-06-10 9.29 11.03 9.25 10.81 1707091
2024-06-11 10.56 10.70 10.23 10.45 872635
2024-06-12 10.93 11.08 10.57 10.60 787950
2024-06-13 10.64 10.86 10.29 10.79 638978
2024-06-14 10.62 10.90 10.53 10.69 525031
2024-06-17 10.54 10.61 9.67 9.69 759233
2024-06-18 9.64 10.13 9.58 9.74 570699
2024-06-20 9.85 9.92 9.39 9.47 690232
2024-06-21 9.36 9.63 9.03 9.63 7575207
2024-06-24 9.64 9.92 9.54 9.55 439703
2024-06-25 9.58 9.75 9.40 9.42 387114
2024-06-26 9.37 9.59 9.28 9.58 427925
2024-06-27 9.54 9.84 9.34 9.58 380191
2024-06-28 9.58 9.79 9.23 9.38 3307047
2024-07-01 9.35 9.59 9.19 9.50 466716
2024-07-02 9.54 9.94 9.41 9.61 462030
2024-07-03 9.78 10.25 9.71 10.07 308000
2024-07-05 10.24 10.79 9.96 10.76 447928
2024-07-08 10.70 10.85 10.18 10.47 529655
2024-07-09 10.43 10.64 10.16 10.18 478077
2024-07-10 10.27 10.49 9.92 10.12 425992
2024-07-11 10.34 10.72 9.93 10.41 765369
2024-07-12 10.66 11.63 10.50 11.62 587585
2024-07-15 11.75 12.04 11.54 12.04 675410
2024-07-16 12.13 12.13 11.82 11.89 777590
2024-07-17 11.84 11.90 11.06 11.50 471802
2024-07-18 11.31 11.49 10.27 10.32 597289
2024-07-19 10.29 10.40 10.05 10.10 499877
2024-07-22 10.22 10.22 9.79 10.05 517455
2024-07-23 9.88 10.40 9.83 10.23 366572
2024-07-24 10.17 10.47 9.84 9.86 334543
2024-07-25 9.76 10.09 9.64 9.81 505732
2024-07-26 9.99 10.18 9.78 10.17 420634
2024-07-29 10.16 10.16 9.39 9.42 563302
2024-07-30 9.43 9.51 9.25 9.42 535875
2024-07-31 9.64 10.08 9.60 9.92 465712
2024-08-01 9.69 9.75 9.01 9.30 641353
2024-08-02 9.02 9.31 8.42 8.48 578326
2024-08-05 7.89 7.98 7.19 7.23 1160900
2024-08-06 7.22 7.40 6.96 7.20 1383730
2024-08-07 7.39 7.46 6.84 6.90 1064306
2024-08-08 7.00 7.37 6.85 7.13 2406566
2024-08-09 7.18 7.32 7.01 7.24 793998
2024-08-12 7.26 7.52 7.00 7.26 1217511
2024-08-13 7.28 7.38 7.05 7.14 803253
2024-08-14 7.15 7.30 7.01 7.25 935995
2024-08-15 7.36 7.60 7.33 7.57 586072
2024-08-16 7.50 7.56 7.20 7.24 1001261
2024-08-19 7.31 7.41 7.15 7.34 1115816
2024-08-20 7.32 7.45 6.79 6.98 985680
2024-08-21 6.96 7.26 6.95 7.25 477011
2024-08-22 7.23 7.30 6.93 6.98 876094
2024-08-23 6.96 7.32 6.94 7.08 566457
2024-08-26 7.14 7.31 7.05 7.15 425343
2024-08-27 7.13 7.28 7.06 7.22 419161
2024-08-28 7.05 7.07 6.93 7.02 393063
2024-08-29 7.09 7.17 6.99 7.00 516444
2024-08-30 6.98 7.15 6.95 7.06 467864
2024-09-03 6.87 7.05 6.44 6.57 1272827
2024-09-04 6.51 6.79 6.44 6.45 806086
2024-09-05 6.55 6.62 6.37 6.46 488238
2024-09-06 6.41 6.75 6.31 6.70 890574
2024-09-09 6.72 7.44 6.62 6.66 1664564
2024-09-10 6.68 6.98 6.52 6.82 1025207
2024-09-11 6.84 7.09 6.76 6.93 638822
2024-09-12 6.96 7.65 6.96 7.61 686718
2024-09-13 7.73 7.88 7.49 7.75 586019
2024-09-16 7.88 8.04 7.13 7.30 1629030
2024-09-17 7.30 7.52 7.18 7.36 931570
2024-09-18 7.41 7.82 7.21 7.39 1585424
2024-09-19 7.64 7.72 7.37 7.60 1436250
2024-09-20 7.60 7.60 7.15 7.22 3600859
2024-09-23 7.34 7.43 7.15 7.41 1080998
2024-09-24 7.61 8.49 7.58 8.41 1787519
2024-09-25 8.33 8.46 7.92 7.94 605999
2024-09-26 8.36 8.89 8.35 8.82 892813
2024-09-27 8.83 9.01 8.67 8.71 508949
2024-09-30 8.59 8.73 8.32 8.46 392967
2024-10-01 8.53 8.81 8.40 8.48 568102
2024-10-02 8.53 8.99 8.38 8.76 425079
2024-10-03 8.51 8.65 8.35 8.61 469951
2024-10-04 8.90 9.08 8.73 8.76 348796
2024-10-07 8.76 9.19 8.71 9.16 330157
2024-10-08 9.03 9.12 8.67 8.94 443889
2024-10-09 8.90 8.91 8.51 8.52 392777
2024-10-10 8.47 8.61 8.31 8.50 369918
2024-10-11 8.58 8.94 8.58 8.88 304555
2024-10-14 8.79 9.20 8.70 9.11 265504
2024-10-15 9.04 9.43 9.00 9.24 480845
2024-10-16 9.35 9.97 9.35 9.90 770385
2024-10-17 9.89 10.28 9.83 9.90 425963
2024-10-18 10.04 10.35 9.91 10.02 445986
2024-10-21 10.12 10.34 9.86 10.03 384052
2024-10-22 10.07 10.61 10.07 10.60 373253
2024-10-23 10.39 10.81 10.15 10.68 387129
2024-10-24 10.63 10.81 10.25 10.55 363469
2024-10-25 10.74 11.09 10.44 10.92 462225
2024-10-28 11.00 11.34 10.89 11.14 527645
2024-10-29 11.11 11.23 10.79 11.13 531091
2024-10-30 11.02 11.09 10.55 10.67 392858
2024-10-31 10.70 10.70 10.12 10.15 460121
2024-11-01 10.30 10.64 10.19 10.36 655084
2024-11-04 10.34 10.65 10.20 10.64 417837
2024-11-05 10.70 10.85 10.37 10.85 663380
2024-11-06 11.35 11.62 10.41 10.90 1150379
2024-11-07 11.21 11.37 11.03 11.20 732213
2024-11-08 10.94 11.19 10.83 10.95 534636
2024-11-11 10.88 10.88 10.27 10.81 481919
2024-11-12 10.82 10.88 10.31 10.50 532346
2024-11-13 10.59 10.74 9.93 10.01 586431
2024-11-14 10.01 10.20 9.62 10.06 647256
2024-11-15 10.17 10.34 9.44 9.46 2442840
2024-11-18 9.48 9.56 9.05 9.13 527727
2024-11-19 9.19 9.50 9.13 9.42 725387
2024-11-20 9.38 9.60 8.97 9.08 357776
2024-11-21 9.08 9.50 9.08 9.48 342295
2024-11-22 9.56 9.72 9.35 9.59 320989
2024-11-25 9.64 9.69 9.21 9.48 718709
2024-11-26 9.45 9.45 8.64 8.74 447943
2024-11-27 8.76 9.23 8.71 9.23 373897
2024-11-29 9.25 9.80 9.25 9.51 281425
2024-12-02 9.57 9.57 9.18 9.28 334890
2024-12-03 9.41 9.41 8.96 9.07 546417
2024-12-04 9.07 9.24 8.66 8.90 762594
2024-12-05 8.95 9.02 8.66 8.85 368424
2024-12-06 8.93 9.00 8.70 8.87 769057
2024-12-09 8.87 9.76 8.69 9.19 433035
2024-12-10 9.21 9.36 8.39 8.50 519358
2024-12-11 8.59 8.84 8.51 8.51 544345
2024-12-12 8.41 8.60 8.16 8.21 344341
2024-12-13 8.10 8.19 7.60 7.70 425415
2024-12-16 7.65 8.00 7.49 7.74 529026
2024-12-17 7.58 7.88 7.45 7.71 427120
2024-12-18 7.77 8.00 7.00 7.07 669793
2024-12-19 7.21 7.33 6.79 6.92 773468
2024-12-20 6.89 7.26 6.89 7.23 1343968
2024-12-23 7.17 7.47 7.08 7.18 292809
2024-12-24 7.25 7.91 7.20 7.80 394728
2024-12-26 7.69 8.02 7.57 7.94 291889
2024-12-27 7.83 8.04 7.67 7.80 330217
2024-12-30 7.69 7.73 7.46 7.63 274957
2024-12-31 7.64 7.81 7.52 7.55 220313
2025-01-02 7.65 8.18 7.65 7.98 384342
2025-01-03 8.07 8.11 7.83 7.99 250152
2025-01-06 7.95 8.19 7.19 7.30 746013
2025-01-07 7.35 7.67 7.04 7.19 525594
2025-01-08 7.10 7.19 6.66 6.98 643770
2025-01-10 6.94 7.34 6.89 7.27 744470
2025-01-13 7.19 7.26 6.60 6.86 674623
2025-01-14 6.76 6.96 6.47 6.83 722625
2025-01-15 7.01 7.01 6.74 6.82 497307
2025-01-16 6.88 7.06 6.74 6.89 542488
2025-01-17 6.93 7.01 6.68 6.71 363684
2025-01-21 6.88 6.88 6.54 6.58 498437
2025-01-22 6.59 6.61 6.31 6.35 597049
2025-01-23 6.34 6.48 6.21 6.26 820131
2025-01-24 6.31 6.58 6.24 6.38 821569
2025-01-27 6.41 6.41 6.01 6.35 592126
2025-01-28 6.32 6.32 6.09 6.14 429633
2025-01-29 6.17 6.33 6.01 6.05 1220009
2025-01-30 6.10 6.27 5.99 6.02 689380
2025-01-31 6.00 6.10 5.84 5.92 569378
2025-02-03 5.90 6.01 5.76 5.95 557976
2025-02-04 5.90 6.16 5.86 6.10 488547
2025-02-05 6.09 6.16 5.88 5.90 656711
2025-02-06 5.94 6.09 5.86 5.94 383636
2025-02-07 5.99 6.24 5.80 5.91 569502
2025-02-10 6.09 6.25 6.01 6.23 597534
2025-02-11 6.12 6.14 5.84 5.91 524439
2025-02-12 5.95 6.30 5.82 6.21 1756772
2025-02-13 6.13 6.19 5.88 5.98 833682
2025-02-14 6.00 6.29 5.98 6.25 799682
2025-02-18 6.30 6.47 6.04 6.18 813773
2025-02-19 6.08 6.45 5.95 6.41 615387
2025-02-20 6.38 6.63 6.25 6.52 964703
2025-02-21 6.75 6.75 6.13 6.37 1301063
2025-02-24 6.37 6.50 6.15 6.37 981983
2025-02-25 6.31 6.44 5.73 5.86 651035
2025-02-26 6.02 6.17 5.94 6.10 544650
2025-02-27 6.08 6.14 5.56 5.83 996137
2025-02-28 5.72 6.25 5.66 6.21 801745
2025-03-03 6.31 6.36 5.58 5.71 977041
2025-03-04 5.67 5.73 5.37 5.41 900551
2025-03-05 5.49 6.01 5.49 5.96 1048206
2025-03-06 5.98 6.15 5.82 5.84 803401
2025-03-07 5.81 5.90 5.52 5.78 746356
2025-03-10 5.68 5.68 5.34 5.57 897280
2025-03-11 5.72 5.89 5.53 5.71 887016
2025-03-12 5.74 5.89 5.66 5.81 503418
2025-03-13 5.86 6.02 5.76 5.80 757134
2025-03-14 5.84 6.10 5.83 6.05 630070
2025-03-17 6.04 6.49 5.95 6.36 1041303
2025-03-18 6.27 6.36 6.11 6.20 623742
2025-03-19 6.19 6.38 6.11 6.27 700401
2025-03-20 6.11 6.50 6.11 6.33 563084
2025-03-21 6.29 7.03 6.27 6.98 1841032
2025-03-24 7.12 7.49 6.65 6.76 1408965
2025-03-25 6.80 7.01 6.78 6.80 552478
2025-03-26 6.86 6.97 6.63 6.89 953484
2025-03-27 6.87 7.01 6.60 6.81 699854
2025-03-28 6.74 6.77 6.23 6.34 900997
2025-03-31 6.24 6.29 5.80 5.81 871281
2025-04-01 5.72 5.87 5.42 5.66 737964
2025-04-02 5.57 5.81 5.57 5.75 617744
2025-04-03 5.41 5.49 5.15 5.29 655768
2025-04-04 5.26 5.26 4.50 4.74 1188216
2025-04-07 4.70 5.40 4.53 5.17 1061100
2025-04-08 5.46 5.46 4.65 4.81 1740249
2025-04-09 4.89 5.65 4.72 5.62 1796778
2025-04-10 5.44 5.56 4.93 5.00 1136938
2025-04-11 5.06 5.51 5.04 5.36 692753
2025-04-14 5.40 5.48 5.04 5.05 1051482
2025-04-15 5.75 6.58 5.65 6.48 3858466
2025-04-16 6.49 6.66 6.15 6.42 1495697
2025-04-17 6.38 6.52 6.01 6.10 1039096
2025-04-21 5.95 6.08 5.83 6.06 529251
2025-04-22 6.11 6.34 6.09 6.16 466577
2025-04-23 6.16 6.55 6.16 6.35 659146
2025-04-24 6.44 6.77 6.36 6.74 528496
2025-04-25 6.48 6.61 6.35 6.55 933913
2025-04-28 6.50 6.80 6.48 6.59 425598
2025-04-29 6.55 6.65 6.40 6.56 455318
2025-04-30 6.43 6.43 6.19 6.30 547367
2025-05-01 6.21 6.44 5.98 6.16 642842
2025-05-02 6.24 6.45 6.19 6.33 560941
2025-05-05 6.42 6.43 6.04 6.06 526688
2025-05-06 6.08 6.20 6.01 6.16 511689
2025-05-07 6.02 6.44 6.02 6.32 596632
2025-05-08 6.32 6.53 6.19 6.44 860033
2025-05-09 6.54 6.76 6.54 6.71 800329
2025-05-12 6.94 7.05 6.62 6.73 902189
2025-05-13 6.76 6.98 6.73 6.80 856245
2025-05-14 6.83 6.92 6.74 6.80 554353
2025-05-15 6.67 6.93 6.66 6.85 599761
2025-05-16 6.76 6.89 6.61 6.84 2296614
2025-05-19 6.75 6.76 6.60 6.75 495027
2025-05-20 6.75 6.91 6.63 6.81 368733
2025-05-21 6.79 6.89 6.62 6.70 410941
2025-05-22 6.61 6.83 6.53 6.71 617884
2025-05-23 6.70 7.02 6.69 6.94 725612
2025-05-27 7.04 7.46 7.00 7.36 842928
2025-05-28 7.30 7.37 7.14 7.24 437683
2025-05-29 7.28 7.37 7.21 7.26 465153
2025-05-30 7.26 7.39 7.09 7.35 1017388
2025-06-02 7.48 7.69 7.39 7.55 953172
2025-06-03 7.59 7.86 7.48 7.85 948647
2025-06-04 7.90 8.07 7.67 7.67 650267
2025-06-05 7.80 7.99 7.76 7.80 668396
2025-06-06 7.89 8.08 7.78 7.93 454016
2025-06-09 7.97 8.41 7.97 8.27 560851
2025-06-10 8.30 8.36 8.02 8.11 409114
2025-06-11 8.18 8.37 8.02 8.19 536034
2025-06-12 8.13 8.19 7.94 8.02 447651
2025-06-13 7.91 8.12 7.78 7.91 367177
2025-06-16 7.79 8.29 7.79 8.10 569400
2025-06-17 8.09 8.18 7.95 8.04 845343
2025-06-18 8.01 8.55 7.94 8.52 681916
2025-06-20 8.57 8.59 7.72 7.86 904645
2025-06-23 7.97 8.31 7.84 8.24 1103678
2025-06-24 8.34 8.47 8.20 8.44 644635
2025-06-25 8.44 9.26 8.41 9.17 1637452
2025-06-26 9.39 10.00 9.30 9.91 1835396
2025-06-27 9.88 9.96 9.49 9.65 2324625
2025-06-30 9.94 9.94 8.88 9.07 976474

Explore More About IE

Coins representing dividend payouts and trends

IE Dividend History

Discover Ivanhoe Electric Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

IE Stock Split History

Discover Ivanhoe Electric Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

IE Historical Prices

Explore Ivanhoe Electric Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.