Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IE )

10.16 -1.03 (-9.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.31 15.03 14.31 15.03 1,128,576 +0.66(+4.59%)
Feb 27, 2023 14.24 14.68 14.05 14.37 244,937 +0.20(+1.41%)
Feb 24, 2023 14.53 14.53 13.87 14.17 219,614 -0.38(-2.61%)
Feb 23, 2023 14.70 15.02 14.49 14.55 239,204 -0.36(-2.41%)
Feb 22, 2023 15.78 15.78 14.71 14.91 295,022 -0.58(-3.74%)
Feb 21, 2023 15.03 15.98 15.03 15.49 503,539 +0.26(+1.71%)
Feb 17, 2023 15.28 15.44 14.93 15.23 175,673 -0.12(-0.78%)
Feb 16, 2023 15.10 15.71 14.71 15.35 303,915 +0.37(+2.47%)
Feb 15, 2023 15.93 15.93 14.87 14.98 245,402 -0.11(-0.73%)
Feb 14, 2023 13.02 15.49 12.90 15.09 710,732 +2.03(+15.54%)
Feb 13, 2023 13.75 13.75 13.01 13.06 253,765 -0.27(-2.03%)
Feb 10, 2023 13.38 13.49 13.07 13.33 357,749 +0.16(+1.21%)
Feb 09, 2023 14.00 14.19 13.08 13.17 559,297 -0.20(-1.50%)
Feb 08, 2023 13.25 13.45 12.79 13.37 396,719 +0.24(+1.83%)
Feb 07, 2023 12.85 13.15 12.59 13.13 227,247 +0.24(+1.86%)
Feb 06, 2023 12.82 13.12 12.51 12.89 282,548 -0.18(-1.38%)
Feb 03, 2023 13.06 13.53 12.83 13.07 265,191 -0.13(-0.98%)
Feb 02, 2023 13.08 13.42 12.90 13.20 127,227 -0.03(-0.23%)
Feb 01, 2023 12.97 13.43 12.38 13.23 305,213 -0.02(-0.15%)
Jan 31, 2023 13.49 13.59 13.02 13.25 189,954 -0.22(-1.63%)
Jan 30, 2023 13.46 13.54 13.22 13.47 120,256 +0.01(+0.07%)
Jan 27, 2023 13.44 13.60 13.05 13.46 110,003 -0.12(-0.88%)
Jan 26, 2023 13.79 13.96 13.26 13.58 160,176 -0.19(-1.38%)
Jan 25, 2023 13.85 13.90 13.71 13.77 154,449 -0.03(-0.22%)
Jan 24, 2023 13.70 14.02 13.70 13.80 260,076 +0.09(+0.66%)
Jan 23, 2023 13.69 13.80 13.45 13.71 240,580 +0.10(+0.73%)
Jan 20, 2023 13.82 13.82 13.36 13.61 248,267 -0.08(-0.58%)
Jan 19, 2023 13.36 13.85 13.36 13.69 233,654 -0.19(-1.37%)
Jan 18, 2023 13.78 14.05 13.56 13.88 204,161 +0.26(+1.91%)
Jan 17, 2023 15.06 15.06 13.09 13.62 404,353 -0.97(-6.65%)
Jan 13, 2023 14.19 15.04 14.14 14.59 225,151 +0.45(+3.18%)
Jan 12, 2023 14.30 14.32 13.89 14.14 164,973 -0.05(-0.35%)
Jan 11, 2023 14.29 14.79 13.87 14.19 290,131 +0.44(+3.20%)
Jan 10, 2023 13.42 14.07 13.34 13.75 160,788 +0.24(+1.78%)
Jan 09, 2023 13.02 13.89 12.56 13.51 298,084 +1.19(+9.66%)
Jan 06, 2023 11.80 12.55 11.80 12.32 178,485 +0.49(+4.14%)
Jan 05, 2023 11.85 12.03 11.64 11.83 138,946 +0.03(+0.25%)
Jan 04, 2023 11.80 11.95 11.64 11.80 104,284 -0.06(-0.51%)
Jan 03, 2023 12.09 12.50 11.77 11.86 158,778 -0.29(-2.39%)
Dec 30, 2022 11.78 12.35 11.76 12.15 199,529 +0.37(+3.14%)
Dec 29, 2022 11.28 11.91 11.28 11.78 100,442 +0.47(+4.16%)
Dec 28, 2022 11.94 12.24 11.21 11.31 182,963 -1.18(-9.45%)
Dec 27, 2022 12.46 12.54 12.13 12.49 236,768 +0.26(+2.13%)
Dec 23, 2022 11.45 12.29 11.11 12.23 243,590 +0.57(+4.89%)
Dec 22, 2022 12.12 12.40 11.35 11.66 155,414 -0.74(-5.97%)
Dec 21, 2022 12.90 13.00 12.22 12.40 242,360 -0.41(-3.20%)
Dec 20, 2022 12.97 13.10 12.55 12.81 253,883 -0.29(-2.21%)
Dec 19, 2022 14.60 14.66 12.73 13.10 545,383 -1.89(-12.61%)
Dec 16, 2022 12.37 15.53 12.00 14.99 1,566,129 +2.56(+20.60%)
Dec 15, 2022 12.35 12.55 11.62 12.43 245,896 +0.00(+0.00%)
Dec 14, 2022 11.42 12.49 11.28 12.43 222,452 +0.99(+8.65%)
Dec 13, 2022 10.99 11.79 10.90 11.44 168,310 +0.68(+6.32%)
Dec 12, 2022 11.00 11.00 10.55 10.76 91,478 -0.07(-0.65%)
Dec 09, 2022 10.93 11.35 10.74 10.83 132,169 +0.04(+0.37%)
Dec 08, 2022 10.54 10.94 10.54 10.79 113,529 +0.22(+2.08%)
Dec 07, 2022 10.65 10.79 10.50 10.57 81,583 -0.06(-0.56%)
Dec 06, 2022 11.45 11.46 10.50 10.63 112,452 -0.93(-8.04%)
Dec 05, 2022 11.74 11.92 11.32 11.56 151,337 -0.26(-2.20%)
Dec 02, 2022 10.79 12.32 10.68 11.82 329,192 +1.64(+16.11%)
Dec 01, 2022 10.60 10.86 10.10 10.18 70,959 -0.35(-3.32%)
Nov 30, 2022 10.13 10.57 9.740 10.53 203,155 +0.41(+4.05%)
Nov 29, 2022 10.18 10.61 10.07 10.12 282,719 +0.27(+2.74%)
Nov 28, 2022 9.870 10.14 9.700 9.850 90,209 -0.04(-0.40%)
Nov 25, 2022 10.39 10.48 9.863 9.890 27,321 -0.43(-4.17%)
Nov 23, 2022 10.06 10.44 10.06 10.32 53,757 +0.08(+0.78%)
Nov 22, 2022 10.20 10.39 9.810 10.24 318,600 +0.26(+2.61%)
Nov 21, 2022 10.96 10.96 9.560 9.980 191,749 -0.93(-8.52%)
Nov 18, 2022 11.36 11.36 10.78 10.91 318,224 -0.09(-0.82%)
Nov 17, 2022 12.09 12.09 10.79 11.00 148,355 -1.20(-9.84%)
Nov 16, 2022 12.21 12.45 12.05 12.20 113,240 -0.27(-2.17%)
Nov 15, 2022 12.20 12.65 11.64 12.47 138,795 +0.39(+3.23%)
Nov 14, 2022 11.72 12.14 11.68 12.08 143,029 +0.11(+0.92%)
Nov 11, 2022 11.77 12.22 11.69 11.97 191,039 +0.20(+1.70%)
Nov 10, 2022 11.69 11.79 11.23 11.77 286,865 +0.98(+9.08%)
Nov 09, 2022 10.89 11.66 10.57 10.79 307,574 -0.21(-1.91%)
Nov 08, 2022 10.94 11.10 10.35 11.00 94,194 +0.38(+3.58%)
Nov 07, 2022 10.88 10.97 10.42 10.62 53,329 -0.10(-0.93%)
Nov 04, 2022 10.69 10.81 10.27 10.72 106,686 +0.46(+4.48%)
Nov 03, 2022 9.520 10.49 9.500 10.26 53,205 +0.24(+2.40%)
Nov 02, 2022 10.53 10.75 9.840 10.02 89,762 -0.40(-3.84%)
Nov 01, 2022 10.84 10.96 10.30 10.42 86,497 -0.04(-0.38%)
Oct 31, 2022 9.850 10.70 9.620 10.46 86,534 +0.61(+6.19%)
Oct 28, 2022 9.300 9.900 9.130 9.850 60,284 +0.47(+5.01%)
Oct 27, 2022 9.490 9.490 9.050 9.380 60,482 -0.07(-0.74%)
Oct 26, 2022 9.710 9.740 9.180 9.450 75,806 +0.02(+0.21%)
Oct 25, 2022 9.280 9.520 8.940 9.430 110,859 +0.32(+3.51%)
Oct 24, 2022 8.500 9.160 8.300 9.110 90,625 +0.61(+7.18%)
Oct 21, 2022 8.000 8.610 7.875 8.500 58,241 +0.54(+6.78%)
Oct 20, 2022 8.210 8.540 7.885 7.960 80,115 -0.21(-2.57%)
Oct 19, 2022 8.210 8.220 7.940 8.170 46,777 -0.01(-0.12%)
Oct 18, 2022 8.380 8.390 7.920 8.180 84,734 -0.01(-0.12%)
Oct 17, 2022 8.250 8.391 7.970 8.190 74,822 +0.28(+3.54%)
Oct 14, 2022 8.090 8.090 7.610 7.910 54,651 -0.26(-3.18%)
Oct 13, 2022 7.760 8.260 7.730 8.170 51,711 +0.26(+3.29%)
Oct 12, 2022 8.220 8.240 7.810 7.910 83,470 -0.34(-4.12%)
Oct 11, 2022 8.400 8.600 7.940 8.250 134,212 -0.11(-1.32%)
Oct 10, 2022 8.960 8.960 8.325 8.360 50,157 -0.54(-6.07%)
Oct 07, 2022 9.080 9.370 8.740 8.900 116,864 -0.29(-3.16%)
Oct 06, 2022 9.010 9.370 9.010 9.190 93,221 -0.01(-0.11%)
Oct 05, 2022 8.860 9.310 8.780 9.200 82,523 +0.00(+0.00%)
Oct 04, 2022 8.990 9.350 8.880 9.200 177,085 +0.27(+3.02%)
Oct 03, 2022 8.250 8.980 8.250 8.930 106,154 +0.68(+8.24%)
Sep 30, 2022 8.400 8.530 8.110 8.250 128,625 -0.28(-3.28%)
Sep 29, 2022 8.250 8.530 8.110 8.530 118,012 +0.18(+2.16%)
Sep 28, 2022 8.070 8.650 8.030 8.350 71,997 +0.24(+2.96%)
Sep 27, 2022 7.990 8.240 7.880 8.110 134,223 +0.13(+1.63%)
Sep 26, 2022 7.920 8.170 7.775 7.980 138,192 -0.07(-0.87%)
Sep 23, 2022 8.860 8.970 7.860 8.050 239,991 -0.81(-9.14%)
Sep 22, 2022 8.700 8.950 8.580 8.860 162,331 +0.41(+4.85%)
Sep 21, 2022 8.450 8.770 8.260 8.450 137,840 +0.02(+0.24%)
Sep 20, 2022 8.490 8.720 8.180 8.430 239,974 -0.03(-0.35%)
Sep 19, 2022 8.590 8.920 8.220 8.460 273,836 -0.29(-3.31%)
Sep 16, 2022 9.780 9.780 8.640 8.750 2,449,245 -1.03(-10.53%)
Sep 15, 2022 10.57 10.68 9.560 9.780 194,349 -0.31(-3.07%)
Sep 14, 2022 10.62 10.63 10.09 10.09 102,539 -0.66(-6.14%)
Sep 13, 2022 11.14 11.53 10.60 10.75 650,526 -0.40(-3.59%)
Sep 12, 2022 11.21 11.31 11.04 11.15 81,730 +0.04(+0.36%)
Sep 09, 2022 11.18 11.41 10.84 11.11 86,808 +0.22(+2.02%)
Sep 08, 2022 10.94 11.00 10.68 10.89 55,136 -0.01(-0.09%)
Sep 07, 2022 10.66 11.04 10.52 10.90 88,018 -0.07(-0.64%)
Sep 06, 2022 10.21 11.19 10.15 10.97 204,086 +0.87(+8.61%)
Sep 02, 2022 9.940 10.22 9.630 10.10 54,446 +0.20(+2.02%)
Sep 01, 2022 9.680 9.900 9.310 9.900 128,787 +0.27(+2.80%)
Aug 31, 2022 9.850 9.880 9.600 9.630 71,519 -0.30(-3.02%)
Aug 30, 2022 9.930 10.10 9.670 9.930 90,739 +0.41(+4.31%)
Aug 29, 2022 10.40 10.40 9.290 9.520 78,007 -0.57(-5.65%)
Aug 26, 2022 9.700 10.10 9.700 10.09 89,017 +0.49(+5.10%)
Aug 25, 2022 9.670 9.790 9.150 9.600 50,995 +0.40(+4.35%)
Aug 24, 2022 9.280 9.300 9.000 9.200 20,030 -0.07(-0.76%)
Aug 23, 2022 9.300 9.570 9.010 9.270 36,524 -0.08(-0.86%)
Aug 22, 2022 9.780 9.780 9.100 9.350 41,852 -0.15(-1.58%)
Aug 19, 2022 9.030 9.700 9.000 9.500 71,544 +0.00(+0.00%)
Aug 18, 2022 9.920 10.10 9.430 9.500 137,723 -0.23(-2.37%)
Aug 17, 2022 10.15 10.23 9.530 9.730 37,034 -0.33(-3.28%)
Aug 16, 2022 10.00 10.20 9.800 10.06 71,969 +0.12(+1.21%)
Aug 15, 2022 10.00 10.01 9.360 9.940 79,299 +0.00(+0.00%)
Aug 12, 2022 9.700 9.960 9.490 9.940 31,864 +0.22(+2.26%)
Aug 11, 2022 9.480 9.870 9.120 9.720 52,071 +0.13(+1.36%)
Aug 10, 2022 9.250 9.640 8.960 9.590 49,430 +0.39(+4.24%)
Aug 09, 2022 9.090 9.280 8.770 9.200 56,032 +0.15(+1.66%)
Aug 08, 2022 8.890 9.568 8.835 9.050 80,074 +0.11(+1.23%)
Aug 05, 2022 8.810 9.050 8.630 8.940 35,096 +0.00(+0.00%)
Aug 04, 2022 8.620 9.122 8.461 8.940 35,434 +0.15(+1.71%)
Aug 03, 2022 8.800 8.990 8.500 8.790 62,665 +0.05(+0.57%)
Aug 02, 2022 8.850 9.200 8.550 8.740 61,529 -0.01(-0.11%)
Aug 01, 2022 9.420 9.420 8.620 8.750 109,816 -0.45(-4.89%)
Jul 29, 2022 8.500 9.380 8.500 9.200 199,658 +0.67(+7.85%)
Jul 28, 2022 8.690 9.010 8.340 8.530 57,989 -0.27(-3.07%)
Jul 27, 2022 8.720 9.570 8.700 8.800 130,055 +0.27(+3.17%)
Jul 26, 2022 8.860 8.860 8.451 8.530 102,196 -0.12(-1.39%)
Jul 25, 2022 8.790 8.860 8.600 8.650 140,067 +0.15(+1.76%)
Jul 22, 2022 7.010 8.650 7.010 8.500 158,202 +0.35(+4.29%)
Jul 21, 2022 8.150 8.230 7.780 8.150 84,607 +0.05(+0.62%)
Jul 20, 2022 8.090 8.320 7.900 8.100 126,827 +0.19(+2.40%)
Jul 19, 2022 7.875 8.100 7.600 7.910 130,686 +0.25(+3.33%)
Jul 18, 2022 8.170 8.301 7.635 7.655 64,690 -0.35(-4.43%)
Jul 15, 2022 7.960 8.100 7.959 8.010 15,239 +0.07(+0.88%)
Jul 14, 2022 8.070 8.110 7.710 7.940 30,650 -0.12(-1.55%)
Jul 13, 2022 7.930 8.281 7.739 8.065 109,165 +0.01(+0.19%)
Jul 12, 2022 8.740 8.800 8.000 8.050 112,733 -0.76(-8.63%)
Jul 11, 2022 9.150 9.660 8.750 8.810 634,837 -0.16(-1.78%)
Jul 08, 2022 9.270 9.490 8.850 8.970 356,478 -0.15(-1.64%)
Jul 07, 2022 10.47 10.47 8.860 9.120 174,984 +0.25(+2.82%)
Jul 06, 2022 9.100 9.530 8.763 8.870 218,822 +0.17(+1.95%)
Jul 05, 2022 9.500 9.500 8.500 8.700 98,940 -0.31(-3.44%)
Jul 01, 2022 8.500 9.341 8.360 9.010 113,354 +0.31(+3.56%)
Jun 30, 2022 9.370 9.370 8.300 8.700 735,632 -1.01(-10.40%)
Jun 29, 2022 10.38 10.69 8.360 9.710 1,518,037 -1.09(-10.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.