Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Idex Corp
(NY:
IEX
)
215.15
-0.39 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
221.71
224.79
221.49
221.57
452,166
-0.24(-0.11%)
Feb 27, 2023
223.06
224.16
221.43
221.81
190,338
+0.37(+0.17%)
Feb 24, 2023
221.17
222.67
218.74
221.44
490,670
-0.84(-0.38%)
Feb 23, 2023
222.48
223.98
218.88
222.27
338,931
+0.83(+0.37%)
Feb 22, 2023
222.74
224.46
220.61
221.44
391,497
-0.03(-0.01%)
Feb 21, 2023
225.81
227.23
220.89
221.47
848,533
-6.03(-2.65%)
Feb 17, 2023
221.65
227.62
221.39
227.50
789,127
+5.82(+2.63%)
Feb 16, 2023
221.28
223.00
220.22
221.68
370,072
-2.29(-1.02%)
Feb 15, 2023
221.14
224.04
221.14
223.98
198,011
+2.04(+0.92%)
Feb 14, 2023
222.54
223.13
219.67
221.94
232,717
-1.30(-0.58%)
Feb 13, 2023
223.22
224.74
222.72
223.24
381,095
+0.74(+0.33%)
Feb 10, 2023
219.87
222.89
219.68
222.50
348,816
+2.21(+1.00%)
Feb 09, 2023
222.97
224.00
219.75
220.29
421,004
-0.87(-0.39%)
Feb 08, 2023
220.07
222.85
220.07
221.16
363,809
-0.30(-0.13%)
Feb 07, 2023
220.72
223.35
219.33
221.46
485,224
-0.40(-0.18%)
Feb 06, 2023
224.94
225.87
221.53
221.86
436,631
-4.50(-1.99%)
Feb 03, 2023
221.37
226.40
221.29
226.36
610,562
+4.19(+1.88%)
Feb 02, 2023
226.23
226.71
219.81
222.17
776,863
-2.11(-0.94%)
Feb 01, 2023
235.38
235.38
222.09
224.28
918,562
-11.77(-4.99%)
Jan 31, 2023
231.08
236.51
229.09
236.05
555,451
+6.59(+2.87%)
Jan 30, 2023
234.49
235.12
229.09
229.46
403,915
-5.65(-2.40%)
Jan 27, 2023
230.34
236.21
230.30
235.12
455,521
+4.51(+1.96%)
Jan 26, 2023
230.98
231.51
228.34
230.60
331,296
+1.33(+0.58%)
Jan 25, 2023
226.65
229.33
224.59
229.28
245,706
+0.44(+0.19%)
Jan 24, 2023
225.94
230.66
224.92
228.83
229,998
+1.47(+0.65%)
Jan 23, 2023
227.28
229.14
225.94
227.36
297,746
-0.34(-0.15%)
Jan 20, 2023
224.06
227.91
222.49
227.70
302,828
+4.66(+2.09%)
Jan 19, 2023
230.30
230.30
222.75
223.04
437,707
-7.39(-3.21%)
Jan 18, 2023
235.18
236.22
230.16
230.43
360,606
-2.69(-1.15%)
Jan 17, 2023
235.69
236.45
232.77
233.12
208,869
-2.17(-0.92%)
Jan 13, 2023
231.93
235.57
231.77
235.28
266,818
+2.61(+1.12%)
Jan 12, 2023
231.91
233.99
230.19
232.67
478,684
+1.35(+0.58%)
Jan 11, 2023
232.02
233.93
230.95
231.32
838,112
+0.67(+0.29%)
Jan 10, 2023
229.04
231.51
228.85
230.66
217,774
+0.92(+0.40%)
Jan 09, 2023
229.28
233.79
227.81
229.73
330,504
+1.69(+0.74%)
Jan 06, 2023
224.60
228.37
223.92
228.04
232,217
+6.29(+2.84%)
Jan 05, 2023
224.43
225.35
220.87
221.75
449,185
-3.47(-1.54%)
Jan 04, 2023
226.95
227.79
223.32
225.22
363,031
-0.22(-0.10%)
Jan 03, 2023
225.47
225.76
222.78
225.44
437,630
+1.14(+0.51%)
Dec 30, 2022
225.31
226.37
222.19
224.30
194,808
-2.13(-0.94%)
Dec 29, 2022
225.05
227.51
224.24
226.43
184,283
+3.28(+1.47%)
Dec 28, 2022
226.66
227.64
223.00
223.15
164,979
-2.85(-1.26%)
Dec 27, 2022
226.14
227.20
224.28
226.00
205,832
+0.72(+0.32%)
Dec 23, 2022
225.40
226.50
224.00
225.28
190,728
-0.31(-0.14%)
Dec 22, 2022
226.04
226.96
221.22
225.60
296,473
-2.31(-1.01%)
Dec 21, 2022
226.00
228.06
225.22
227.91
391,452
+3.81(+1.70%)
Dec 20, 2022
222.17
225.04
222.17
224.09
368,008
+1.82(+0.82%)
Dec 19, 2022
224.01
225.66
221.17
222.28
303,636
-1.69(-0.75%)
Dec 16, 2022
223.46
225.52
222.31
223.97
842,862
-1.56(-0.69%)
Dec 15, 2022
231.97
231.97
225.44
225.53
591,172
-8.80(-3.76%)
Dec 14, 2022
237.76
239.63
233.68
234.33
364,635
-3.45(-1.45%)
Dec 13, 2022
241.79
241.88
236.56
237.78
572,492
+2.00(+0.85%)
Dec 12, 2022
231.72
235.78
231.22
235.77
453,200
+4.72(+2.04%)
Dec 09, 2022
230.36
232.26
230.05
231.06
271,355
+1.05(+0.46%)
Dec 08, 2022
232.75
232.75
229.03
230.01
332,663
-0.89(-0.39%)
Dec 07, 2022
229.99
231.94
229.92
230.90
222,895
+1.25(+0.54%)
Dec 06, 2022
232.94
234.00
228.15
229.65
226,973
-3.04(-1.30%)
Dec 05, 2022
234.26
234.92
232.32
232.69
353,344
-4.88(-2.05%)
Dec 02, 2022
234.63
239.21
233.69
237.57
509,343
+1.08(+0.46%)
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
.