IEX Group NV Historical Data - IEX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
IEX Group NV (IEX)
IEX Group NV (IEX) Historical

IEX Group NV (IEX)

1.66

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-4.04624277457	1.73	1.73	1.63	1334	1.67269196	DE
4	-0.03	-1.77514792899	1.69	1.8	1.62	3732	1.69987638	DE
12	0.03	1.84049079755	1.63	1.8	1.5	3237	1.65259613	DE
26	-0.14	-7.77777777778	1.8	1.98	1.5	2348	1.69764818	DE
52	-0.04	-2.35294117647	1.7	2	1.5	1740	1.73011476	DE
156	-0.34	-17	2	2.24	1.48	2846	1.73628026	DE
260	-1.34	-44.6666666667	3	3.8	1.48	2623	1.7837546	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.66	0.02	1.22	1.72	1.72	1.66	1193
1714062600	1.6399999	0.01	0.61	1.6299999	1.6399999	1.6299999	2028
1713976200	1.6299999	-0.09	-5.23	1.6299999	1.6299999	1.6299999	1157
1713889800	1.72	-0.01	-0.58	1.72	1.72	1.72	40
1713803400	1.73	0.11	6.79	1.73	1.73	1.73	2250
1713544200	1.62	-0.03	-1.82	1.62	1.62	1.62	1476
1713457800	1.65	0	0.00	1.65	1.65	1.65	0
1713371400	1.65	0	0.00	1.65	1.65	1.65	0
1713285000	1.65	-0.05	-2.94	1.65	1.65	1.65	461
1713198600	1.7	-0.03	-1.73	1.7	1.7	1.7	1138
1712939400	1.73	0	0.00	1.73	1.73	1.73	0
1712853000	1.73	-0.05	-2.81	1.72	1.73	1.72	4702
1712766600	1.78	0.04	2.30	1.67	1.78	1.67	672
1712680200	1.74	-0.03	-1.69	1.8	1.8	1.74	1199
1712593800	1.77	0.05	2.91	1.72	1.77	1.72	1489
1712334600	1.72	0.03	1.78	1.69	1.72	1.69	11701
1712248200	1.69	0	0.00	1.69	1.69	1.69	23373
1712161800	1.69	0	0.00	1.69	1.69	1.69	0
1712075400	1.69	0.04	2.42	1.69	1.69	1.69	3100
1711647000	1.65	-0.04	-2.37	1.65	1.65	1.65	16754
1711560600	1.69	0.07	4.32	1.69	1.69	1.69	993
1711474200	1.62	0.02	1.25	1.6	1.62	1.6	23702
1711387800	1.6	0	0.00	1.6	1.6	1.6	0
1711128600	1.6	0.09	5.96	1.6	1.6	1.6	27200
1711042200	1.51	0	0.00	1.51	1.51	1.51	0
1710955800	1.51	0	0.00	1.51	1.51	1.51	0
1710869400	1.51	-0.09	-5.63	1.51	1.51	1.51	244
1710783000	1.6	0	0.00	1.6	1.6	1.6	0
1710523800	1.6	0	0.00	1.6	1.6	1.6	0
1710437400	1.6	0	0.00	1.6	1.6	1.6	53
1710351000	1.6	0	0.00	1.6	1.6	1.6	0
1710264600	1.6	0	0.00	1.6	1.6	1.6	0
1710178200	1.6	-0.09	-5.33	1.6	1.6	1.6	1305
1709919000	1.69	0.09	5.62	1.69	1.69	1.69	1
1709832600	1.6	0	0.00	1.6	1.6	1.6	94
1709746200	1.6	0	0.00	1.6	1.6	1.6	541
1709659800	1.6	0	0.00	1.6	1.6	1.6	0
1709573400	1.6	0	0.00	1.6	1.6	1.6	25
1709314200	1.6	0	0.00	1.6	1.6	1.6	256
1709227800	1.6	0	0.00	1.6	1.6	1.6	358
1709141400	1.6	0	0.00	1.6	1.6	1.6	50
1709055000	1.6	0	0.00	1.6	1.6	1.6	518
1708968600	1.6	0	0.00	1.6	1.6	1.6	27
1708709400	1.6	-0.12	-6.98	1.6	1.6	1.6	100
1708623000	1.72	0.11	6.83	1.72	1.72	1.72	60
1708536600	1.61	0	0.00	1.61	1.61	1.61	0
1708450200	1.61	0.01	0.63	1.61	1.61	1.61	1988
1708363800	1.6	0	0.00	1.6	1.6	1.6	128
1708104600	1.6	0	0.00	1.6	1.6	1.6	11
1708018200	1.6	0.06	3.90	1.6	1.6	1.6	1820
1707931800	1.54	0	0.00	1.54	1.54	1.54	0
1707845400	1.54	0	0.00	1.54	1.54	1.54	0
1707759000	1.54	-0.02	-1.28	1.54	1.54	1.54	143
1707499800	1.56	-0.07	-4.29	1.5	1.56	1.5	280
1707413400	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1707327000	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	16
1707240600	1.6299999	-0.04	-2.40	1.6299999	1.6299999	1.6299999	59
1707154200	1.67	0	0.00	1.67	1.67	1.67	0
1706895000	1.67	0.02	1.21	1.67	1.67	1.67	1000
1706808600	1.65	0.04	2.48	1.65	1.65	1.65	111
1706722200	1.61	0	0.00	1.61	1.61	1.61	231
1706635800	1.61	0	0.00	1.61	1.61	1.61	10
1706549400	1.61	-0.09	-5.29	1.7	1.7	1.61	65

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions