Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IESC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 134.98 | 3.87 | 2.95% | 132.00 | 137.5634 | 131.38 | 141,770 |
| Apr 26 2024 | 131.11 | 3.56 | 2.79% | 128.21 | 133.34 | 128.20 | 126,885 |
| Apr 25 2024 | 127.55 | -1.16 | -0.90% | 125.96 | 127.559 | 121.6841 | 103,658 |
| Apr 24 2024 | 128.71 | 1.06 | 0.83% | 128.54 | 130.935 | 126.48 | 185,554 |
| Apr 23 2024 | 127.65 | 9.97 | 8.47% | 118.97 | 128.32 | 118.925 | 167,893 |
| Apr 22 2024 | 117.68 | 2.17 | 1.88% | 116.14 | 118.41 | 115.1249 | 62,820 |
| Apr 19 2024 | 115.51 | -0.36 | -0.31% | 115.28 | 117.41 | 112.73 | 123,610 |
| Apr 18 2024 | 115.87 | -0.84 | -0.72% | 117.82 | 118.84 | 115.15 | 66,346 |
| Apr 17 2024 | 116.71 | -3.96 | -3.28% | 121.67 | 121.67 | 114.69 | 94,376 |
| Apr 16 2024 | 120.67 | 0.92 | 0.77% | 117.37 | 121.205 | 114.8163 | 145,215 |
| Apr 15 2024 | 119.75 | -3.70 | -3.00% | 123.87 | 126.06 | 119.64 | 88,238 |
| Apr 12 2024 | 123.45 | -1.94 | -1.55% | 124.44 | 126.1199 | 122.62 | 98,925 |
| Apr 11 2024 | 125.39 | 1.67 | 1.35% | 123.21 | 126.26 | 121.34 | 92,801 |
| Apr 10 2024 | 123.72 | -1.81 | -1.44% | 122.71 | 127.7969 | 122.71 | 121,680 |
| Apr 09 2024 | 125.53 | -8.44 | -6.30% | 134.69 | 136.34 | 123.7301 | 212,219 |
| Apr 08 2024 | 133.97 | 0.34 | 0.25% | 136.43 | 138.5599 | 132.57 | 181,577 |
| Apr 05 2024 | 133.63 | 7.68 | 6.10% | 126.11 | 135.4766 | 126.11 | 238,357 |
| Apr 04 2024 | 125.95 | -0.53 | -0.42% | 128.74 | 132.62 | 125.7443 | 214,263 |
| Apr 03 2024 | 126.48 | 1.18 | 0.94% | 125.80 | 129.725 | 125.22 | 181,501 |
| Apr 02 2024 | 125.30 | 2.88 | 2.35% | 121.08 | 125.77 | 119.5301 | 174,309 |
| Apr 01 2024 | 122.42 | 0.78 | 0.64% | 123.65 | 127.563 | 120.94 | 156,801 |
| Mar 28 2024 | 121.64 | 5.52 | 4.75% | 116.61 | 122.83 | 115.76 | 266,490 |
| Mar 27 2024 | 116.12 | -0.79 | -0.68% | 117.97 | 117.98 | 114.84 | 100,846 |
| Mar 26 2024 | 116.91 | 3.89 | 3.44% | 113.50 | 117.21 | 113.50 | 80,912 |
| Mar 25 2024 | 113.02 | -0.81 | -0.71% | 114.34 | 116.19 | 112.92 | 74,934 |
| Mar 22 2024 | 113.83 | -1.11 | -0.97% | 115.45 | 116.39 | 113.41 | 44,997 |
| Mar 21 2024 | 114.94 | 4.47 | 4.05% | 111.85 | 115.64 | 110.17 | 119,430 |
| Mar 20 2024 | 110.47 | 3.52 | 3.29% | 106.34 | 110.65 | 106.34 | 96,818 |
| Mar 19 2024 | 106.95 | 3.87 | 3.75% | 102.16 | 107.89 | 101.35 | 69,859 |
| Mar 18 2024 | 103.08 | 0.87 | 0.85% | 103.14 | 104.34 | 101.31 | 91,334 |
| Mar 15 2024 | 102.21 | 0.44 | 0.43% | 101.54 | 104.1599 | 101.54 | 206,180 |
| Mar 14 2024 | 101.77 | 0.22 | 0.22% | 101.55 | 102.97 | 100.60 | 95,526 |
| Mar 13 2024 | 101.55 | -3.81 | -3.62% | 104.97 | 106.00 | 101.53 | 104,758 |
| Mar 12 2024 | 105.36 | 2.57 | 2.50% | 103.54 | 105.795 | 101.21 | 135,628 |
| Mar 11 2024 | 102.79 | -10.76 | -9.48% | 113.25 | 113.25 | 102.35 | 241,635 |
| Mar 08 2024 | 113.55 | -1.59 | -1.38% | 115.77 | 117.7499 | 113.1191 | 96,858 |
| Mar 07 2024 | 115.14 | 2.14 | 1.89% | 113.64 | 116.70 | 113.2739 | 120,981 |
| Mar 06 2024 | 113.00 | 0.82 | 0.73% | 112.27 | 114.17 | 110.37 | 122,069 |
| Mar 05 2024 | 112.18 | -1.35 | -1.19% | 113.24 | 115.8299 | 112.03 | 124,347 |
| Mar 04 2024 | 113.53 | 0.35 | 0.31% | 114.25 | 115.18 | 112.05 | 115,353 |
| Mar 01 2024 | 113.18 | 3.26 | 2.97% | 110.00 | 113.45 | 108.98 | 155,917 |
| Feb 29 2024 | 109.92 | 2.84 | 2.65% | 108.55 | 109.96 | 106.90 | 63,260 |
| Feb 28 2024 | 107.08 | 1.24 | 1.17% | 105.68 | 108.205 | 105.32 | 87,745 |
| Feb 27 2024 | 105.84 | -1.49 | -1.39% | 108.24 | 108.36 | 103.6056 | 230,180 |
| Feb 26 2024 | 107.33 | 1.00 | 0.94% | 106.45 | 108.168 | 105.76 | 74,503 |
| Feb 23 2024 | 106.33 | 0.57 | 0.54% | 106.09 | 107.71 | 103.20 | 139,171 |
| Feb 22 2024 | 105.76 | 7.37 | 7.49% | 99.16 | 105.90 | 99.16 | 128,736 |
| Feb 21 2024 | 98.39 | -0.50 | -0.51% | 98.39 | 99.00 | 95.47 | 67,320 |
| Feb 20 2024 | 98.89 | -2.37 | -2.34% | 100.99 | 101.11 | 98.1464 | 95,854 |
| Feb 16 2024 | 101.26 | 0.72 | 0.72% | 100.09 | 102.745 | 98.3256 | 99,052 |
| Feb 15 2024 | 100.54 | 3.55 | 3.66% | 98.00 | 100.88 | 97.1497 | 132,046 |
| Feb 14 2024 | 96.99 | 4.64 | 5.02% | 93.59 | 97.27 | 93.12 | 105,650 |
| Feb 13 2024 | 92.35 | -2.35 | -2.48% | 92.77 | 93.50 | 91.19 | 149,698 |
| Feb 12 2024 | 94.70 | 3.11 | 3.40% | 91.59 | 94.86 | 90.40 | 109,957 |
| Feb 09 2024 | 91.59 | 1.35 | 1.50% | 90.48 | 92.19 | 89.125 | 61,423 |
| Feb 08 2024 | 90.24 | 0.40 | 0.45% | 90.34 | 91.35 | 89.55 | 105,205 |
| Feb 07 2024 | 89.84 | 1.84 | 2.09% | 88.60 | 90.635 | 88.25 | 108,914 |
| Feb 06 2024 | 88.00 | 2.36 | 2.76% | 85.69 | 88.00 | 85.37 | 52,520 |
| Feb 05 2024 | 85.64 | -0.40 | -0.46% | 86.04 | 88.0203 | 83.96 | 72,096 |
| Feb 02 2024 | 86.04 | 0.65 | 0.76% | 90.00 | 92.00 | 82.75 | 96,657 |
| Feb 01 2024 | 85.39 | 3.43 | 4.18% | 82.79 | 85.39 | 82.36 | 44,394 |
| Jan 31 2024 | 81.96 | -2.67 | -3.15% | 84.87 | 85.49 | 81.89 | 37,896 |
