IEX Group NV Historical Data - IEX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
IEX Group NV (IEX)
IEX Group NV (IEX) Historical

IEX Group NV (IEX)

1.72

-0.01

( -0.58% )

Updated: 05:30:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	4.24242424242	1.65	1.73	1.62	1396	1.68241462	DE
4	0.12	7.5	1.6	1.8	1.6	6644	1.67310913	DE
12	0.11	6.83229813665	1.61	1.8	1.5	3162	1.65295875	DE
26	0	0	1.72	1.98	1.5	2382	1.69893991	DE
52	0.02	1.17647058824	1.7	2	1.5	1718	1.73148274	DE
156	-0.25	-12.6903553299	1.97	2.24	1.48	2819	1.73740953	DE
260	-1.28	-42.6666666667	3	3.8	1.48	2580	1.77896962	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	1.73	0.11	6.79	1.73	1.73	1.73	2250
1713544200	1.62	-0.03	-1.82	1.62	1.62	1.62	1476
1713457800	1.65	0	0.00	1.65	1.65	1.65	0
1713371400	1.65	0	0.00	1.65	1.65	1.65	0
1713285000	1.65	-0.05	-2.94	1.65	1.65	1.65	461
1713198600	1.7	-0.03	-1.73	1.7	1.7	1.7	1138
1712939400	1.73	0	0.00	1.73	1.73	1.73	0
1712853000	1.73	-0.05	-2.81	1.72	1.73	1.72	4702
1712766600	1.78	0.04	2.30	1.67	1.78	1.67	672
1712680200	1.74	-0.03	-1.69	1.8	1.8	1.74	1199
1712593800	1.77	0.05	2.91	1.72	1.77	1.72	1489
1712334600	1.72	0.03	1.78	1.69	1.72	1.69	11701
1712248200	1.69	0	0.00	1.69	1.69	1.69	23373
1712161800	1.69	0	0.00	1.69	1.69	1.69	0
1712075400	1.69	0.04	2.42	1.69	1.69	1.69	3100
1711647000	1.65	-0.04	-2.37	1.65	1.65	1.65	16754
1711560600	1.69	0.07	4.32	1.69	1.69	1.69	993
1711474200	1.62	0.02	1.25	1.6	1.62	1.6	23702
1711387800	1.6	0	0.00	1.6	1.6	1.6	0
1711128600	1.6	0.09	5.96	1.6	1.6	1.6	27200
1711042200	1.51	0	0.00	1.51	1.51	1.51	0
1710955800	1.51	0	0.00	1.51	1.51	1.51	0
1710869400	1.51	-0.09	-5.63	1.51	1.51	1.51	244
1710783000	1.6	0	0.00	1.6	1.6	1.6	0
1710523800	1.6	0	0.00	1.6	1.6	1.6	0
1710437400	1.6	0	0.00	1.6	1.6	1.6	53
1710351000	1.6	0	0.00	1.6	1.6	1.6	0
1710264600	1.6	0	0.00	1.6	1.6	1.6	0
1710178200	1.6	-0.09	-5.33	1.6	1.6	1.6	1305
1709919000	1.69	0.09	5.62	1.69	1.69	1.69	1
1709832600	1.6	0	0.00	1.6	1.6	1.6	94
1709746200	1.6	0	0.00	1.6	1.6	1.6	541
1709659800	1.6	0	0.00	1.6	1.6	1.6	0
1709573400	1.6	0	0.00	1.6	1.6	1.6	25
1709314200	1.6	0	0.00	1.6	1.6	1.6	256
1709227800	1.6	0	0.00	1.6	1.6	1.6	358
1709141400	1.6	0	0.00	1.6	1.6	1.6	50
1709055000	1.6	0	0.00	1.6	1.6	1.6	518
1708968600	1.6	0	0.00	1.6	1.6	1.6	27
1708709400	1.6	-0.12	-6.98	1.6	1.6	1.6	100
1708623000	1.72	0.11	6.83	1.72	1.72	1.72	60
1708536600	1.61	0	0.00	1.61	1.61	1.61	0
1708450200	1.61	0.01	0.63	1.61	1.61	1.61	1988
1708363800	1.6	0	0.00	1.6	1.6	1.6	128
1708104600	1.6	0	0.00	1.6	1.6	1.6	11
1708018200	1.6	0.06	3.90	1.6	1.6	1.6	1820
1707931800	1.54	0	0.00	1.54	1.54	1.54	0
1707845400	1.54	0	0.00	1.54	1.54	1.54	0
1707759000	1.54	-0.02	-1.28	1.54	1.54	1.54	143
1707499800	1.56	-0.07	-4.29	1.5	1.56	1.5	280
1707413400	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1707327000	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	16
1707240600	1.6299999	-0.04	-2.40	1.6299999	1.6299999	1.6299999	59
1707154200	1.67	0	0.00	1.67	1.67	1.67	0
1706895000	1.67	0.02	1.21	1.67	1.67	1.67	1000
1706808600	1.65	0.04	2.48	1.65	1.65	1.65	111
1706722200	1.61	0	0.00	1.61	1.61	1.61	231
1706635800	1.61	0	0.00	1.61	1.61	1.61	10
1706549400	1.61	-0.09	-5.29	1.7	1.7	1.61	65
1706290200	1.7	-0.02	-1.16	1.66	1.7	1.66	1022
1706203800	1.72	0.07	4.24	1.72	1.72	1.72	176
1706117400	1.65	0	0.00	1.65	1.65	1.65	0
1706031000	1.65	0.04	2.48	1.65	1.65	1.65	1712

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions