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
)
220.42
-0.21 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2023
189.86
191.77
189.55
190.83
397,584
+0.88(+0.46%)
Oct 30, 2023
191.47
192.13
188.55
189.95
427,454
-0.39(-0.20%)
Oct 27, 2023
191.79
194.06
189.99
190.34
819,428
-2.28(-1.19%)
Oct 26, 2023
190.49
198.08
190.26
192.62
1,109,860
+6.19(+3.32%)
Oct 25, 2023
191.24
191.46
184.29
186.43
1,220,261
-5.72(-2.98%)
Oct 24, 2023
194.02
194.43
190.68
192.15
656,652
-0.09(-0.05%)
Oct 23, 2023
192.07
194.38
190.87
192.24
580,117
+0.10(+0.05%)
Oct 20, 2023
194.97
196.10
192.08
192.14
606,103
-2.86(-1.47%)
Oct 19, 2023
196.38
199.88
194.52
195.00
645,591
-1.33(-0.68%)
Oct 18, 2023
200.50
202.02
196.17
196.33
617,656
-6.24(-3.08%)
Oct 17, 2023
200.63
204.00
200.55
202.57
543,673
+0.54(+0.27%)
Oct 16, 2023
201.27
202.67
199.60
202.03
534,173
+2.00(+1.00%)
Oct 13, 2023
205.42
205.75
199.89
200.03
567,041
-4.97(-2.42%)
Oct 12, 2023
208.13
208.13
202.76
204.99
579,483
-2.76(-1.33%)
Oct 11, 2023
207.47
209.41
207.00
207.75
307,340
+0.74(+0.36%)
Oct 10, 2023
207.62
208.40
206.14
207.02
437,177
+0.14(+0.07%)
Oct 09, 2023
204.00
206.91
203.32
206.88
313,079
+2.16(+1.05%)
Oct 06, 2023
203.40
205.63
202.13
204.72
478,963
+0.83(+0.41%)
Oct 05, 2023
207.10
207.75
203.57
203.89
460,891
-3.28(-1.58%)
Oct 04, 2023
205.66
207.56
203.84
207.17
339,206
+1.49(+0.72%)
Oct 03, 2023
204.94
206.16
204.41
205.68
292,230
+0.16(+0.08%)
Oct 02, 2023
206.34
207.39
204.67
205.52
301,849
-1.23(-0.60%)
Sep 29, 2023
209.25
209.25
205.69
206.75
394,657
-1.03(-0.50%)
Sep 28, 2023
206.56
210.06
206.20
207.78
416,373
+1.61(+0.78%)
Sep 27, 2023
204.01
207.59
202.78
206.17
432,423
+3.61(+1.78%)
Sep 26, 2023
205.30
205.73
202.23
202.57
500,133
-3.91(-1.89%)
Sep 25, 2023
205.35
207.01
206.23
206.47
302,768
+0.61(+0.29%)
Sep 22, 2023
205.13
206.81
204.04
205.87
391,803
+0.34(+0.16%)
Sep 21, 2023
207.74
208.41
205.37
205.53
482,157
-3.13(-1.50%)
Sep 20, 2023
210.99
212.62
208.38
208.66
529,893
-0.96(-0.46%)
Sep 19, 2023
210.90
212.34
208.72
209.62
494,882
-1.44(-0.68%)
Sep 18, 2023
213.06
214.41
210.90
211.06
439,374
-1.87(-0.88%)
Sep 15, 2023
214.21
215.22
212.35
212.93
535,343
-2.05(-0.95%)
Sep 14, 2023
215.63
216.20
214.37
214.98
287,414
+1.07(+0.50%)
Sep 13, 2023
212.72
214.26
212.43
213.91
505,676
+1.31(+0.62%)
Sep 12, 2023
212.37
214.51
211.72
212.59
528,122
-1.09(-0.51%)
Sep 11, 2023
215.60
216.34
212.67
213.69
436,755
-1.08(-0.50%)
Sep 08, 2023
217.24
217.92
214.24
214.77
287,896
-2.40(-1.10%)
Sep 07, 2023
221.18
221.18
215.88
217.17
442,180
-4.31(-1.95%)
Sep 06, 2023
220.30
224.15
219.04
221.48
354,991
+0.06(+0.03%)
Sep 05, 2023
226.89
226.89
220.90
221.42
678,305
-5.47(-2.41%)
Sep 01, 2023
226.47
227.01
225.22
226.89
425,660
+1.87(+0.83%)
Aug 31, 2023
227.71
227.90
224.79
225.02
712,055
-2.31(-1.02%)
Aug 30, 2023
225.23
227.94
224.83
227.33
525,720
+0.99(+0.44%)
Aug 29, 2023
225.35
226.50
224.73
226.34
312,864
+0.79(+0.35%)
Aug 28, 2023
225.38
226.74
224.71
225.55
329,229
+0.80(+0.35%)
Aug 25, 2023
222.80
226.28
221.95
224.76
377,395
+3.43(+1.55%)
Aug 24, 2023
222.31
224.26
221.01
221.33
356,424
-0.98(-0.44%)
Aug 23, 2023
221.48
222.50
219.97
222.31
431,063
+2.05(+0.93%)
Aug 22, 2023
220.68
221.57
218.73
220.27
376,150
+0.40(+0.18%)
Aug 21, 2023
217.97
220.09
217.48
219.87
491,183
+1.79(+0.82%)
Aug 18, 2023
216.40
218.93
216.40
218.08
1,529,217
+0.52(+0.24%)
Aug 17, 2023
218.73
220.99
217.56
217.56
471,737
-0.52(-0.24%)
Aug 16, 2023
218.82
220.33
217.57
218.08
484,042
-1.16(-0.53%)
Aug 15, 2023
220.15
220.68
218.37
219.24
374,397
-2.14(-0.97%)
Aug 14, 2023
221.85
222.10
219.82
221.38
510,577
-0.67(-0.30%)
Aug 11, 2023
219.65
223.38
218.61
222.05
448,609
+1.92(+0.87%)
Aug 10, 2023
221.38
222.94
219.35
220.13
472,149
-1.34(-0.61%)
Aug 09, 2023
221.75
222.52
220.51
221.47
405,312
-1.06(-0.48%)
Aug 08, 2023
221.06
223.56
219.10
222.53
388,731
+0.06(+0.03%)
Aug 07, 2023
219.94
222.84
219.60
222.47
410,438
+2.93(+1.34%)
Aug 04, 2023
222.07
224.23
219.18
219.54
569,330
-1.16(-0.53%)
Aug 03, 2023
217.55
221.69
216.67
220.70
512,362
+2.63(+1.21%)
Aug 02, 2023
219.70
220.72
217.80
218.07
456,583
-2.44(-1.10%)
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
.