Australia markets close in 1 hour 52 minutes

IDEX Corporation (IEX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.05+1.27 (+0.54%)
At close: 04:03PM EST
235.05 0.00 (0.00%)
After hours: 04:33PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022234.12236.11234.06235.05235.05219,000
06 Dec 2022237.13238.20232.25233.78233.78223,000
05 Dec 2022238.47239.14236.50236.87236.87347,100
02 Dec 2022238.85243.51237.89241.84241.84500,400
01 Dec 2022238.78240.80238.07240.74240.74474,500
30 Nov 2022230.23237.72229.36237.49237.491,175,400
29 Nov 2022231.29233.29230.58231.06231.06286,600
28 Nov 2022235.06236.44231.55231.83231.83249,400
25 Nov 2022234.69237.78233.71236.66236.66132,000
23 Nov 2022235.13236.86234.73235.40235.40227,900
22 Nov 2022235.13236.26233.85234.82234.82237,600
21 Nov 2022232.99235.26232.18233.28233.28383,600
18 Nov 2022234.60234.60231.33233.55233.55268,200
17 Nov 2022230.31231.62227.91231.47231.47259,300
16 Nov 2022231.62234.52230.82232.74232.74341,600
15 Nov 2022230.01233.30229.24231.62231.62510,600
14 Nov 2022229.46230.61228.09228.10228.10403,600
11 Nov 2022233.60234.62228.36230.08230.08431,500
10 Nov 2022229.09233.29227.96232.96232.96362,700
09 Nov 2022223.95225.49221.28221.79221.79257,500
08 Nov 2022226.10228.21223.01224.89224.89345,000
07 Nov 2022222.59225.87221.48225.75225.75333,400
04 Nov 2022223.67223.93220.05222.59222.59314,200
03 Nov 2022216.62223.50215.10220.74220.74396,100
02 Nov 2022222.87225.87218.13218.42218.42336,900
01 Nov 2022223.51224.33221.04223.37223.37326,300
31 Oct 2022221.25223.47221.11222.31222.31452,500
28 Oct 2022218.29223.75217.48222.92222.92422,600
27 Oct 2022221.29222.53216.84217.54217.54588,000
26 Oct 2022215.67222.06214.55219.83219.83803,700
25 Oct 2022206.66213.03206.53212.34212.34466,600
24 Oct 2022206.15207.98204.85207.10207.10277,700
21 Oct 2022200.61204.45198.93203.95203.95556,500
20 Oct 2022204.17204.17198.99199.29199.29580,000
19 Oct 2022205.02206.01202.40204.06204.06377,000
18 Oct 2022208.08209.53203.82206.11206.11745,800
17 Oct 2022199.69204.06199.06203.58203.58520,200
14 Oct 2022204.71204.71196.87197.11197.11571,200
13 Oct 2022196.29206.16195.27203.81203.81524,900
13 Oct 20220.6 Dividend
12 Oct 2022205.75205.97200.35200.40199.80473,900
11 Oct 2022203.81207.81202.19205.56204.94449,000
10 Oct 2022203.38204.41201.56203.69203.08353,400
07 Oct 2022205.40205.52201.11202.03201.43270,700
06 Oct 2022209.35209.82206.96207.39206.77484,800
05 Oct 2022208.17210.90208.12208.86208.23325,100
04 Oct 2022207.64210.76207.64210.64210.01546,600
03 Oct 2022201.87206.45200.88205.09204.48564,100
30 Sept 2022200.70203.52199.43199.85199.25796,800
29 Sept 2022201.40202.04198.93200.25199.65578,000
28 Sept 2022199.93204.32198.50202.94202.33427,500
27 Sept 2022201.26201.80196.44198.53197.94677,100
26 Sept 2022198.81202.15197.89199.62199.02654,700
23 Sept 2022200.45201.11197.03199.31198.71544,000
22 Sept 2022202.89204.27200.60201.76201.16410,300
21 Sept 2022207.72210.50204.19204.32203.71461,800
20 Sept 2022208.00208.00204.97206.22205.60481,800
19 Sept 2022203.90209.42203.90209.39208.76560,700
16 Sept 2022205.04205.39202.07204.93204.321,066,800
15 Sept 2022208.62209.67205.28205.84205.22476,900
14 Sept 2022207.42209.93206.31208.04207.42686,400
13 Sept 2022206.74209.64206.14207.97207.35555,300
12 Sept 2022211.26212.09210.33211.17210.54380,700
09 Sept 2022209.07210.63208.94210.04209.41316,000
08 Sept 2022206.51208.83204.92208.59207.97346,800
07 Sept 2022201.30207.31201.30207.24206.62474,300
06 Sept 2022200.66202.16199.51200.93200.33294,200
02 Sept 2022204.79205.38199.40200.02199.42189,600
01 Sept 2022200.58202.74198.62202.61202.00298,100
31 Aug 2022203.16204.37200.52201.21200.61455,300
30 Aug 2022204.70205.30201.70202.59201.98189,600
29 Aug 2022204.24205.99203.60204.80204.19204,500
26 Aug 2022213.64213.64204.95205.46204.84202,300
25 Aug 2022212.36213.46210.80213.46212.82174,900
24 Aug 2022211.61212.90210.10211.43210.80272,400
23 Aug 2022210.25212.29210.06211.43210.80258,100
22 Aug 2022212.76213.75210.50211.01210.38378,500
19 Aug 2022216.45216.86214.45215.54214.89966,400
18 Aug 2022216.57218.04215.72217.63216.98278,800
17 Aug 2022214.97217.09214.63215.90215.25230,100
16 Aug 2022215.01218.66214.65217.41216.76358,100
15 Aug 2022213.62216.29213.47216.12215.47452,500
12 Aug 2022215.11216.19213.52215.20214.56381,100
11 Aug 2022215.29216.73213.58214.02213.38251,100
10 Aug 2022213.36214.41212.12213.72213.08366,200
09 Aug 2022210.66211.43208.98209.46208.83271,100
08 Aug 2022213.12213.12210.23211.13210.50281,400
05 Aug 2022209.07212.68208.61211.93211.30438,300
04 Aug 2022209.84211.52209.30210.93210.30282,200
03 Aug 2022207.31210.75205.89209.85209.22325,300
02 Aug 2022206.78208.45206.15206.62206.00462,900
01 Aug 2022207.42209.39206.23208.30207.68362,400
29 July 2022206.09209.42204.30208.75208.13470,900
28 July 2022202.14207.04201.38206.08205.46421,200
27 July 2022197.00200.81193.64199.72199.12573,500
26 July 2022192.43194.82191.30194.61194.03538,400
25 July 2022192.89193.19191.52192.87192.29373,200
22 July 2022192.81195.15191.76192.77192.19343,800
21 July 2022189.85192.67188.65192.64192.06458,500
20 July 2022188.89191.35188.51189.30188.73493,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...