IEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	115.86	115.86	113.97	115.12	-	0.92%	67,965
Mar 6, 2026	115.43	115.89	113.57	114.07	114.07	0.18%	23,988
Mar 5, 2026	113.40	115.24	112.89	113.86	113.86	1.28%	15,317
Mar 4, 2026	110.00	112.72	109.65	112.42	112.42	0.38%	13,431
Mar 3, 2026	113.87	114.20	110.83	111.99	111.99	-0.28%	46,963
Mar 2, 2026	113.84	113.84	109.76	112.30	112.30	3.60%	48,996
Feb 27, 2026	107.41	108.56	105.88	108.40	108.40	2.08%	27,060
Feb 26, 2026	104.50	106.88	104.09	106.19	106.19	0.68%	25,825
Feb 25, 2026	106.81	106.81	104.00	105.47	105.47	-0.71%	15,742
Feb 24, 2026	105.96	106.27	104.64	106.22	106.22	0.39%	8,881
Feb 23, 2026	107.44	108.72	105.45	105.81	105.81	-1.33%	31,816
Feb 20, 2026	106.76	107.45	106.00	107.24	107.24	0.20%	49,702
Feb 19, 2026	106.61	108.06	106.13	107.03	107.03	1.46%	58,238
Feb 18, 2026	104.70	105.58	104.45	105.49	105.49	1.53%	61,999
Feb 17, 2026	105.71	106.86	102.43	103.90	103.90	-1.63%	47,441
Feb 13, 2026	102.99	105.85	102.99	105.62	105.62	2.07%	119,984
Feb 12, 2026	105.66	105.84	102.28	103.48	103.48	-1.98%	98,277
Feb 11, 2026	103.87	105.65	103.85	105.57	105.57	2.86%	70,112
Feb 10, 2026	103.31	103.31	102.05	102.63	102.63	-0.45%	43,246
Feb 9, 2026	102.64	103.50	102.41	103.09	103.09	0.02%	37,219
Feb 6, 2026	101.01	103.34	101.01	103.07	103.07	2.73%	63,557
Feb 5, 2026	100.53	101.00	98.77	100.33	100.33	-1.46%	96,343
Feb 4, 2026	99.33	102.06	99.17	101.82	101.82	3.17%	112,851
Feb 3, 2026	96.22	98.69	95.70	98.69	98.69	3.14%	120,548
Feb 2, 2026	95.56	96.73	94.96	95.69	95.69	-2.63%	187,032
Jan 30, 2026	97.37	98.27	96.28	98.27	98.27	0.77%	133,787
Jan 29, 2026	98.52	100.01	97.47	97.52	97.52	1.19%	364,240
Jan 28, 2026	95.58	96.40	95.25	96.37	96.37	1.34%	169,720
Jan 27, 2026	95.03	95.49	94.01	95.10	95.10	0.51%	42,386
Jan 26, 2026	95.86	95.86	93.87	94.62	94.62	-0.23%	61,799
Jan 23, 2026	95.38	96.53	94.63	94.84	94.84	0.76%	52,925
Jan 22, 2026	94.03	94.34	93.47	94.12	94.12	-0.23%	77,928
Jan 21, 2026	93.15	95.63	93.15	94.34	94.34	2.95%	173,992
Jan 20, 2026	92.96	93.56	91.34	91.64	91.64	-0.43%	119,767
Jan 16, 2026	92.24	92.35	91.64	92.04	92.04	-0.34%	45,415
Jan 15, 2026	92.83	93.79	91.63	92.35	92.35	-1.44%	105,528
Jan 14, 2026	92.14	94.94	92.10	93.70	93.70	2.16%	203,492
Jan 13, 2026	91.41	92.70	91.25	91.72	91.72	1.24%	130,860
Jan 12, 2026	91.42	91.42	90.24	90.60	90.60	-0.49%	46,654
Jan 9, 2026	92.30	92.74	91.05	91.05	91.05	-1.10%	47,024
Jan 8, 2026	89.32	92.90	89.32	92.06	92.06	3.36%	73,687
Jan 7, 2026	90.73	90.73	88.74	89.07	89.07	-1.04%	56,429
Jan 6, 2026	91.86	91.86	89.81	90.01	90.01	-1.74%	231,058
Jan 5, 2026	93.21	93.36	89.66	91.60	91.60	0.62%	187,540
Jan 2, 2026	89.29	91.30	88.84	91.04	91.04	1.99%	62,495
Dec 31, 2025	90.18	90.18	88.94	89.26	89.26	-0.88%	36,958
Dec 30, 2025	89.73	90.30	89.73	90.05	90.05	0.92%	35,693
Dec 29, 2025	88.63	89.35	88.63	89.23	89.23	1.13%	110,750
Dec 26, 2025	88.74	88.74	87.73	88.23	88.23	-0.54%	53,118
Dec 24, 2025	89.08	89.19	88.60	88.71	88.71	-0.69%	16,237
Dec 23, 2025	89.22	89.47	88.69	89.33	89.33	0.55%	48,383
Dec 22, 2025	89.13	90.23	88.84	88.84	88.84	0.48%	73,594
Dec 19, 2025	88.65	89.31	88.25	88.42	88.42	0.17%	36,230
Dec 18, 2025	90.48	90.48	88.02	88.27	88.27	-2.47%	67,088
Dec 17, 2025	88.85	90.69	88.70	90.51	90.51	2.64%	96,153
Dec 16, 2025	90.84	90.84	87.95	88.18	88.18	-4.62%	148,966
Dec 15, 2025	93.78	93.78	91.51	92.45	91.81	-1.20%	72,385
Dec 12, 2025	94.80	95.16	93.37	93.57	92.93	-1.12%	60,542
Dec 11, 2025	94.98	95.37	94.40	94.63	93.98	-1.44%	46,909
Dec 10, 2025	94.85	96.25	94.06	96.01	95.35	1.26%	49,024
Dec 9, 2025	94.51	95.42	94.45	94.82	94.17	0.04%	51,152
Dec 8, 2025	95.42	96.02	94.59	94.78	94.13	-1.35%	58,025
Dec 5, 2025	95.98	97.76	95.98	96.08	95.42	0.17%	54,420
Dec 4, 2025	95.61	96.31	95.35	95.92	95.26	0.24%	51,567
Dec 3, 2025	94.06	95.79	94.06	95.69	95.03	2.32%	33,121
Dec 2, 2025	94.81	94.81	93.16	93.52	92.88	-1.42%	46,666
Dec 1, 2025	93.93	95.53	93.93	94.87	94.21	1.06%	74,141
Nov 28, 2025	92.74	94.24	92.56	93.87	93.22	1.75%	24,261
Nov 26, 2025	91.13	93.02	91.13	92.26	91.63	1.30%	58,712
Nov 25, 2025	90.88	91.38	90.00	91.08	90.45	-0.72%	74,920
Nov 24, 2025	91.12	92.14	89.72	91.74	91.11	0.47%	80,605
Nov 21, 2025	90.56	91.97	89.86	91.31	90.68	0.82%	89,999
Nov 20, 2025	93.21	94.73	90.53	90.57	89.95	-2.16%	50,846
Nov 19, 2025	92.34	92.67	91.45	92.57	91.93	-1.40%	37,463
Nov 18, 2025	92.22	94.14	92.10	93.88	93.23	1.20%	39,958
Nov 17, 2025	94.46	94.46	92.40	92.77	92.13	-1.93%	42,087
Nov 14, 2025	93.10	94.74	91.94	94.60	93.95	1.83%	139,233
Nov 13, 2025	93.14	94.30	92.44	92.90	92.26	-0.18%	47,147
Nov 12, 2025	93.57	94.27	92.99	93.07	92.43	-1.24%	53,439
Nov 11, 2025	92.77	94.83	92.77	94.24	93.59	2.18%	78,906
Nov 10, 2025	91.65	92.51	90.57	92.23	91.60	1.33%	52,925
Nov 7, 2025	90.16	91.48	89.66	91.02	90.39	1.28%	106,380
Nov 6, 2025	89.15	91.09	89.15	89.87	89.25	1.31%	45,889
Nov 5, 2025	88.91	90.23	88.70	88.71	88.10	-0.36%	67,313
Nov 4, 2025	88.29	89.33	87.52	89.03	88.42	-1.23%	97,417
Nov 3, 2025	89.32	90.17	88.39	90.14	89.52	0.90%	55,967
Oct 31, 2025	88.97	89.70	88.63	89.34	88.73	0.79%	60,333
Oct 30, 2025	88.75	90.02	88.49	88.64	88.03	-0.29%	29,962
Oct 29, 2025	88.41	89.30	88.28	88.90	88.29	0.77%	37,788
Oct 28, 2025	89.47	89.47	88.20	88.22	87.61	-2.02%	45,566
Oct 27, 2025	90.22	90.56	89.70	90.04	89.42	0.19%	36,545
Oct 24, 2025	91.34	91.34	89.83	89.87	89.25	-1.10%	45,508
Oct 23, 2025	90.15	91.24	89.76	90.87	90.24	3.05%	76,898
Oct 22, 2025	88.15	88.60	86.83	88.18	87.57	0.69%	83,866
Oct 21, 2025	88.26	88.49	87.58	87.58	86.98	-0.77%	54,079
Oct 20, 2025	87.60	88.48	87.50	88.26	87.65	1.38%	35,132
Oct 17, 2025	86.88	87.60	86.43	87.06	86.46	0.33%	46,567
Oct 16, 2025	88.70	88.87	85.93	86.77	86.17	-1.80%	41,076
Oct 15, 2025	88.91	89.37	87.68	88.36	87.75	0.18%	22,510
Oct 14, 2025	87.17	88.92	86.89	88.20	87.59	-0.60%	106,722