IEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	89.95	89.95	88.78	89.31	89.31	-0.53%	46,984
Jun 26, 2025	89.06	90.09	88.68	89.79	89.79	1.21%	78,076
Jun 25, 2025	89.57	89.69	88.72	88.72	88.72	-1.11%	88,741
Jun 24, 2025	89.08	90.74	89.01	89.72	89.72	-0.87%	212,249
Jun 23, 2025	94.46	94.46	90.25	90.51	90.51	-3.08%	222,358
Jun 20, 2025	93.24	93.66	92.63	93.39	93.39	0.76%	72,449
Jun 18, 2025	93.73	94.38	92.45	92.69	92.69	-0.85%	158,608
Jun 17, 2025	93.29	94.14	93.09	93.48	93.48	1.05%	297,409
Jun 16, 2025	92.47	93.48	91.69	92.51	92.51	-0.91%	95,590
Jun 13, 2025	93.67	93.67	91.65	93.36	92.83	2.40%	143,277
Jun 12, 2025	90.01	91.22	89.37	91.17	90.66	0.75%	67,345
Jun 11, 2025	89.93	91.04	89.18	90.49	89.98	1.70%	74,831
Jun 10, 2025	88.35	89.87	88.35	88.98	88.48	1.74%	46,309
Jun 9, 2025	87.35	88.27	86.79	87.46	86.97	0.48%	54,237
Jun 6, 2025	86.09	87.35	86.09	87.04	86.55	2.18%	46,271
Jun 5, 2025	85.91	85.91	84.80	85.18	84.70	-0.27%	61,057
Jun 4, 2025	87.40	88.00	85.33	85.41	84.93	-2.32%	74,898
Jun 3, 2025	86.13	88.08	85.98	87.44	86.95	1.71%	76,359
Jun 2, 2025	86.75	86.94	84.99	85.97	85.48	1.42%	72,744
May 30, 2025	85.17	85.58	84.22	84.77	84.29	-1.17%	34,624
May 29, 2025	85.49	85.78	84.90	85.77	85.29	0.59%	29,132
May 28, 2025	87.07	87.27	85.06	85.27	84.79	-1.43%	48,029
May 27, 2025	86.25	86.68	85.33	86.51	86.02	1.02%	57,494
May 23, 2025	84.75	85.89	84.75	85.64	85.16	-0.09%	44,958
May 22, 2025	85.45	86.24	84.58	85.72	85.24	-0.45%	53,821
May 21, 2025	87.52	87.52	86.06	86.11	85.62	-2.39%	74,874
May 20, 2025	88.81	88.91	88.13	88.22	87.72	-0.55%	48,564
May 19, 2025	89.15	89.15	88.16	88.71	88.21	-1.16%	67,467
May 16, 2025	90.15	90.15	88.85	89.75	89.24	-0.20%	72,906
May 15, 2025	88.90	90.00	88.38	89.93	89.42	-0.14%	94,808
May 14, 2025	90.18	90.53	89.58	90.06	89.55	-0.65%	62,224
May 13, 2025	88.97	91.29	88.70	90.65	90.14	2.89%	102,893
May 12, 2025	88.78	89.66	87.69	88.10	87.60	3.53%	113,191
May 9, 2025	85.05	85.55	84.24	85.10	84.62	1.30%	35,498
May 8, 2025	82.90	85.19	82.90	84.01	83.54	2.21%	239,766
May 7, 2025	82.60	82.63	81.35	82.19	81.73	0.02%	73,946
May 6, 2025	83.07	83.52	82.04	82.17	81.71	-0.34%	93,179
May 5, 2025	82.41	83.28	82.07	82.45	81.98	-1.59%	133,962
May 2, 2025	83.29	83.85	81.81	83.78	83.31	1.77%	96,240
May 1, 2025	80.86	83.25	80.86	82.32	81.86	1.39%	93,706
Apr 30, 2025	82.10	82.10	80.50	81.19	80.73	-2.67%	85,716
Apr 29, 2025	83.00	83.97	82.57	83.42	82.95	-0.70%	65,302
Apr 28, 2025	83.07	84.24	83.07	84.01	83.54	1.19%	74,116
Apr 25, 2025	81.92	83.06	81.92	83.02	82.55	0.30%	83,639
Apr 24, 2025	82.37	83.07	81.75	82.77	82.30	1.33%	52,074
Apr 23, 2025	82.34	83.21	81.06	81.68	81.22	0.59%	95,341
Apr 22, 2025	80.31	81.89	80.03	81.20	80.74	2.73%	60,392
Apr 21, 2025	79.95	80.03	78.22	79.04	78.59	-2.70%	72,203
Apr 17, 2025	80.19	82.30	80.04	81.23	80.77	2.58%	80,198
Apr 16, 2025	78.49	80.76	78.49	79.19	78.74	1.36%	54,836