Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.851 | -0.0284 | -3.23% | 0.87 | 0.89 | 0.845 | 86,250 |
| Apr 23 2024 | 0.8794 | 0.049 | 5.90% | 0.8459 | 0.89 | 0.8303 | 271,698 |
| Apr 22 2024 | 0.8304 | 0.0053 | 0.64% | 0.85 | 0.871499 | 0.82 | 160,301 |
| Apr 19 2024 | 0.8251 | -0.0749 | -8.32% | 0.88 | 0.90 | 0.82 | 168,810 |
| Apr 18 2024 | 0.90 | 0.084 | 10.29% | 0.84 | 0.90 | 0.80 | 217,719 |
| Apr 17 2024 | 0.816 | 0.0162 | 2.03% | 0.844 | 0.90 | 0.800001 | 227,463 |
| Apr 16 2024 | 0.7998 | -0.0201 | -2.45% | 0.82 | 0.8249 | 0.751 | 308,806 |
| Apr 15 2024 | 0.8199 | -0.07 | -7.87% | 0.9027 | 0.9027 | 0.802301 | 285,581 |
| Apr 12 2024 | 0.8899 | -0.0301 | -3.27% | 0.97 | 0.97 | 0.8801 | 316,252 |
| Apr 11 2024 | 0.92 | -0.015 | -1.60% | 0.9463 | 0.9648 | 0.9001 | 239,541 |
| Apr 10 2024 | 0.935 | -0.006 | -0.64% | 0.9359 | 0.9988 | 0.924 | 320,585 |
| Apr 09 2024 | 0.941 | -0.0252 | -2.61% | 0.96 | 0.995 | 0.92 | 393,479 |
| Apr 08 2024 | 0.9662 | 0.0093 | 0.97% | 1.00 | 1.00 | 0.95 | 161,440 |
| Apr 05 2024 | 0.9569 | -0.0315 | -3.19% | 0.9925 | 1.00 | 0.951 | 172,445 |
| Apr 04 2024 | 0.9884 | -0.0416 | -4.04% | 1.00 | 1.05 | 0.9712 | 294,907 |
| Apr 03 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 0.975 | 188,152 |
| Apr 02 2024 | 1.01 | -0.06 | -5.61% | 1.02 | 1.05 | 0.97143 | 255,024 |
| Apr 01 2024 | 1.07 | 0.12 | 12.63% | 0.98 | 1.10 | 0.9301 | 1,125,471 |
| Mar 28 2024 | 0.95 | 0.05 | 5.56% | 0.91 | 0.96 | 0.90 | 454,239 |
| Mar 27 2024 | 0.90 | -0.02 | -2.17% | 0.925 | 0.93 | 0.89 | 580,999 |
| Mar 26 2024 | 0.92 | -0.02 | -2.13% | 0.95 | 0.9574 | 0.88 | 549,123 |
| Mar 25 2024 | 0.94 | 0.0018 | 0.19% | 0.97 | 0.99 | 0.915 | 540,615 |
| Mar 22 2024 | 0.9382 | -0.0518 | -5.23% | 0.9909 | 1.01 | 0.90 | 521,941 |
| Mar 21 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.03 | 0.98 | 441,734 |
| Mar 20 2024 | 1.02 | 0.04 | 4.05% | 1.00 | 1.04 | 0.9847 | 372,931 |
| Mar 19 2024 | 0.9803 | -0.0397 | -3.89% | 1.03 | 1.0399 | 0.98 | 374,269 |
| Mar 18 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.06 | 1.01 | 307,533 |
| Mar 15 2024 | 1.05 | 0.04 | 3.96% | 1.02 | 1.06 | 1.01 | 382,885 |
| Mar 14 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.03 | 1.00 | 272,398 |
| Mar 13 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.05 | 1.01 | 272,774 |
| Mar 12 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.08 | 1.03 | 220,432 |
| Mar 11 2024 | 1.06 | 0.00 | 0.00% | 1.08 | 1.09 | 1.04 | 321,180 |
| Mar 08 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.11 | 1.02 | 717,600 |
| Mar 07 2024 | 1.03 | 0.00 | 0.00% | 1.06 | 1.08 | 1.01 | 446,668 |
| Mar 06 2024 | 1.03 | -0.09 | -8.04% | 1.09 | 1.11 | 1.00 | 825,643 |
| Mar 05 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.17 | 1.02 | 660,270 |
| Mar 04 2024 | 1.13 | 0.06 | 5.61% | 1.11 | 1.23 | 1.06 | 1,254,518 |
| Mar 01 2024 | 1.07 | -0.51 | -32.28% | 1.53 | 1.60 | 1.00 | 2,795,076 |
| Feb 29 2024 | 1.58 | 0.56 | 54.90% | 1.04 | 1.73 | 1.014 | 5,459,098 |
| Feb 28 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 1.00 | 453,388 |
| Feb 27 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.0681 | 1.00 | 429,614 |
| Feb 26 2024 | 1.03 | 0.03 | 3.00% | 1.01 | 1.08 | 0.9992 | 595,785 |
| Feb 23 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.03 | 0.99 | 178,374 |
| Feb 22 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.04 | 1.00 | 185,660 |
| Feb 21 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.0787 | 1.00 | 289,547 |
| Feb 20 2024 | 1.06 | 0.01 | 0.95% | 1.09 | 1.10 | 1.02 | 280,309 |
| Feb 16 2024 | 1.05 | -0.06 | -5.41% | 1.13 | 1.13 | 1.05 | 218,090 |
| Feb 15 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.14 | 1.08 | 452,905 |
| Feb 14 2024 | 1.10 | 0.06 | 5.77% | 1.04 | 1.10 | 1.03 | 292,088 |
| Feb 13 2024 | 1.04 | -0.03 | -2.80% | 1.0499 | 1.08 | 1.00 | 217,010 |
| Feb 12 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.15 | 1.00 | 561,165 |
| Feb 09 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.07 | 0.99 | 350,864 |
| Feb 08 2024 | 1.02 | 0.09 | 9.55% | 0.9547 | 1.03 | 0.92 | 388,746 |
| Feb 07 2024 | 0.9311 | -0.0383 | -3.95% | 0.96 | 0.978 | 0.912 | 233,711 |
| Feb 06 2024 | 0.9694 | 0.0412 | 4.44% | 0.9047 | 0.98 | 0.90 | 212,191 |
| Feb 05 2024 | 0.9282 | -0.0297 | -3.10% | 0.9502 | 0.99 | 0.905 | 267,722 |
| Feb 02 2024 | 0.9579 | -0.0084 | -0.87% | 0.94 | 0.9758 | 0.926 | 217,087 |
| Feb 01 2024 | 0.9663 | -0.0236 | -2.38% | 0.9702 | 1.02 | 0.93 | 432,767 |
| Jan 31 2024 | 0.9899 | -0.0601 | -5.72% | 1.05 | 1.0719 | 0.9627 | 529,995 |
| Jan 30 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.10 | 1.05 | 288,867 |
| Jan 29 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.15 | 1.00 | 750,864 |
| Jan 26 2024 | 1.04 | -0.08 | -7.14% | 1.13 | 1.13 | 1.0117 | 546,032 |
