The closing price for IDEX (IEX) last year was $207.85, on December 31. It was down 1.4% for the year. The latest price is $179.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $207.80 | $209.30 | $206.98 | $207.85 | 255,290 |
December 30 2024 | $208.28 | $208.54 | $205.33 | $207.39 | 246,597 |
December 27 2024 | $209.82 | $211.96 | $208.75 | $209.66 | 166,152 |
December 26 2024 | $210.42 | $212.88 | $209.84 | $211.51 | 401,775 |
December 24 2024 | $208.72 | $211.24 | $208.72 | $210.82 | 156,266 |
December 23 2024 | $209.63 | $211.07 | $208.96 | $209.31 | 424,200 |
December 20 2024 | $208.06 | $212.08 | $205.55 | $210.92 | 1,243,751 |
December 19 2024 | $211.32 | $213.93 | $208.66 | $208.81 | 766,891 |
December 18 2024 | $221.07 | $221.46 | $210.16 | $210.19 | 549,298 |
December 17 2024 | $221.92 | $223.35 | $220.13 | $220.66 | 898,712 |
December 16 2024 | $221.48 | $223.01 | $219.81 | $222.54 | 1,236,141 |
December 13 2024 | $222.57 | $224.06 | $219.77 | $221.46 | 455,777 |
December 12 2024 | $226.25 | $227.30 | $222.89 | $223.43 | 420,018 |
December 11 2024 | $227.63 | $228.70 | $225.96 | $226.60 | 431,583 |
December 10 2024 | $228.60 | $228.60 | $224.77 | $226.38 | 286,516 |
December 09 2024 | $228.62 | $230.15 | $227.31 | $228.07 | 378,020 |
December 06 2024 | $228.54 | $230.16 | $227.86 | $228.13 | 477,412 |
December 05 2024 | $227.95 | $228.74 | $224.50 | $226.88 | 799,040 |
December 04 2024 | $228.31 | $228.48 | $225.24 | $226.30 | 571,003 |
December 03 2024 | $230.33 | $230.33 | $227.14 | $228.91 | 376,722 |
December 02 2024 | $229.35 | $230.30 | $227.58 | $230.21 | 361,356 |
November 29 2024 | $229.04 | $230.71 | $228.33 | $229.04 | 268,772 |
November 27 2024 | $231.21 | $231.54 | $227.89 | $229.51 | 728,299 |
November 26 2024 | $233.65 | $234.03 | $229.46 | $230.42 | 482,298 |
November 25 2024 | $232.62 | $235.75 | $232.08 | $234.43 | 726,612 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
