Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

214.64 -4.00 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 237.09 237.68 235.38 235.90 651,387 -0.78(-0.33%)
Feb 28, 2024 236.32 237.65 235.96 236.68 331,235 +0.63(+0.27%)
Feb 27, 2024 236.78 236.99 234.73 236.05 228,795 -0.01(-0.00%)
Feb 26, 2024 236.55 237.27 235.44 236.06 422,093 -0.99(-0.42%)
Feb 23, 2024 236.00 237.14 235.12 237.05 223,319 +1.92(+0.82%)
Feb 22, 2024 234.30 235.77 232.97 235.13 346,889 +1.70(+0.73%)
Feb 21, 2024 232.54 234.59 229.77 233.43 525,139 +3.08(+1.34%)
Feb 20, 2024 228.27 230.45 226.30 230.35 537,749 +2.88(+1.27%)
Feb 16, 2024 227.94 229.50 226.19 227.47 785,443 -0.21(-0.09%)
Feb 15, 2024 227.76 228.77 225.46 227.68 496,321 +0.66(+0.29%)
Feb 14, 2024 224.99 227.18 223.52 227.02 359,563 +2.75(+1.23%)
Feb 13, 2024 225.09 225.44 222.70 224.27 424,384 -2.70(-1.19%)
Feb 12, 2024 228.10 229.39 226.82 226.97 490,742 -1.23(-0.54%)
Feb 09, 2024 225.83 228.28 225.22 228.20 460,037 +2.37(+1.05%)
Feb 08, 2024 225.70 226.46 222.03 225.83 657,150 +3.41(+1.53%)
Feb 07, 2024 222.54 227.54 212.96 222.42 1,360,582 +3.53(+1.61%)
Feb 06, 2024 218.40 220.07 217.09 218.89 459,317 +0.67(+0.31%)
Feb 05, 2024 218.83 219.90 216.81 218.22 367,904 -2.50(-1.13%)
Feb 02, 2024 219.31 222.15 218.84 220.72 463,500 +0.54(+0.25%)
Feb 01, 2024 213.00 222.64 211.99 220.18 919,994 +8.68(+4.10%)
Jan 31, 2024 214.40 214.72 211.49 211.50 612,282 -2.17(-1.02%)
Jan 30, 2024 211.33 214.35 211.25 213.67 329,102 +1.52(+0.72%)
Jan 29, 2024 208.52 212.17 207.90 212.15 417,422 +3.00(+1.43%)
Jan 26, 2024 207.78 209.40 207.72 209.15 280,761 +1.37(+0.66%)
Jan 25, 2024 207.25 207.88 204.99 207.78 304,338 +2.09(+1.02%)
Jan 24, 2024 210.38 211.50 205.59 205.69 465,720 -3.53(-1.69%)
Jan 23, 2024 208.59 209.34 206.71 209.22 268,309 +1.78(+0.86%)
Jan 22, 2024 208.45 209.18 206.82 207.44 286,089 +0.40(+0.19%)
Jan 19, 2024 205.70 207.54 204.39 207.04 292,647 +1.71(+0.83%)
Jan 18, 2024 205.06 205.81 202.85 205.33 379,744 +0.29(+0.14%)
Jan 17, 2024 204.05 206.39 204.05 205.04 449,884 -0.73(-0.35%)
Jan 16, 2024 205.55 206.32 203.38 205.77 382,690 -1.14(-0.55%)
Jan 12, 2024 209.72 211.12 206.38 206.91 278,052 -1.67(-0.80%)
Jan 11, 2024 209.07 209.07 205.47 208.58 228,976 -1.04(-0.50%)
Jan 10, 2024 209.51 210.51 208.75 209.62 254,109 -0.36(-0.17%)
Jan 09, 2024 209.73 210.25 207.91 209.98 227,374 -0.84(-0.40%)
Jan 08, 2024 210.94 210.94 207.88 210.82 281,056 -0.36(-0.17%)
Jan 05, 2024 211.13 212.68 210.15 211.18 403,101 +0.00(+0.00%)
Jan 04, 2024 212.37 213.92 211.13 211.18 699,071 -1.10(-0.52%)
Jan 03, 2024 213.97 215.44 211.87 212.28 476,919 -2.77(-1.29%)
Jan 02, 2024 215.09 217.11 214.03 215.05 307,155 -2.06(-0.95%)
Dec 29, 2023 217.00 218.16 216.78 217.11 237,169 +0.05(+0.02%)
Dec 28, 2023 216.76 219.72 216.19 217.06 336,177 +1.27(+0.59%)
Dec 27, 2023 214.75 216.41 214.45 215.79 253,961 +1.01(+0.47%)
Dec 26, 2023 214.22 215.80 213.38 214.78 263,928 +0.40(+0.19%)
Dec 22, 2023 214.67 216.12 214.00 214.38 329,037 +0.27(+0.13%)
Dec 21, 2023 213.84 214.83 212.22 214.11 317,153 +1.95(+0.92%)
Dec 20, 2023 212.76 215.56 211.91 212.16 437,337 -1.28(-0.60%)
Dec 19, 2023 212.96 214.16 212.18 213.44 245,464 +1.51(+0.71%)
Dec 18, 2023 211.74 213.34 209.84 211.93 346,000 +0.58(+0.27%)
Dec 15, 2023 213.96 215.19 210.81 211.35 739,401 -3.58(-1.67%)
Dec 14, 2023 211.73 215.05 211.73 214.93 443,376 +6.09(+2.92%)
Dec 13, 2023 207.50 210.00 205.64 208.84 463,069 +1.28(+0.62%)
Dec 12, 2023 208.39 209.47 206.61 207.56 288,541 -0.32(-0.15%)
Dec 11, 2023 204.92 208.07 204.50 207.88 331,114 +3.04(+1.48%)
Dec 08, 2023 205.79 207.59 204.74 204.84 421,853 -0.76(-0.37%)
Dec 07, 2023 205.17 206.32 203.72 205.60 454,015 +1.01(+0.49%)
Dec 06, 2023 202.92 205.37 202.88 204.59 404,124 +3.00(+1.49%)
Dec 05, 2023 203.69 203.69 200.77 201.59 261,326 -2.61(-1.28%)
Dec 04, 2023 201.98 204.42 201.97 204.20 303,629 +1.16(+0.57%)
Dec 01, 2023 201.87 203.77 201.42 203.04 461,924 +1.36(+0.67%)
Nov 30, 2023 199.19 201.79 196.37 201.68 871,620 +3.38(+1.70%)
Nov 29, 2023 197.64 199.68 197.47 198.30 372,113 +1.69(+0.86%)
Nov 28, 2023 198.20 199.01 196.56 196.61 371,158 -1.99(-1.00%)
Nov 27, 2023 198.37 199.29 197.56 198.60 344,733 -0.61(-0.31%)
Nov 24, 2023 199.00 200.00 197.97 199.21 196,572 +1.96(+0.99%)
Nov 22, 2023 197.89 199.94 195.91 197.25 1,949,538 -1.34(-0.67%)
Nov 21, 2023 195.02 199.07 194.84 198.59 799,835 +2.87(+1.47%)
Nov 20, 2023 197.86 197.91 195.30 195.72 394,860 -2.29(-1.16%)
Nov 17, 2023 199.32 199.85 197.22 198.01 328,960 +0.42(+0.21%)
Nov 16, 2023 198.75 200.27 196.85 197.59 311,542 -1.49(-0.75%)
Nov 15, 2023 197.78 201.47 197.64 199.08 478,499 +1.01(+0.51%)
Nov 14, 2023 195.01 198.50 194.54 198.07 342,557 +5.78(+3.01%)
Nov 13, 2023 191.00 192.66 190.51 192.29 479,441 +0.57(+0.30%)
Nov 10, 2023 191.50 191.85 189.33 191.72 482,111 +1.47(+0.77%)
Nov 09, 2023 193.61 194.53 189.47 190.25 387,731 -2.08(-1.08%)
Nov 08, 2023 192.45 193.11 191.20 192.33 420,067 +0.75(+0.39%)
Nov 07, 2023 192.11 193.15 190.85 191.58 377,925 -1.91(-0.99%)
Nov 06, 2023 195.31 195.31 192.97 193.49 305,674 -1.68(-0.86%)
Nov 03, 2023 196.50 197.75 195.09 195.17 457,321 +1.58(+0.82%)
Nov 02, 2023 191.09 194.46 190.59 193.59 1,169,716 +5.23(+2.78%)
Nov 01, 2023 191.43 192.15 183.76 188.36 1,243,958 -3.05(-1.59%)
Oct 31, 2023 190.44 192.36 190.13 191.41 396,371 +0.88(+0.46%)
Oct 30, 2023 192.06 192.72 189.13 190.53 426,149 -0.39(-0.20%)
Oct 27, 2023 192.38 194.65 190.57 190.92 816,927 -2.29(-1.19%)
Oct 26, 2023 191.07 198.69 190.85 193.21 1,106,472 +6.21(+3.32%)
Oct 25, 2023 191.83 192.05 184.85 187.00 1,216,536 -5.74(-2.98%)
Oct 24, 2023 194.61 195.02 191.26 192.74 654,648 -0.09(-0.05%)
Oct 23, 2023 192.66 194.98 191.45 192.83 578,346 +0.10(+0.05%)
Oct 20, 2023 195.57 196.70 192.67 192.73 604,253 -2.87(-1.47%)
Oct 19, 2023 196.98 200.50 195.12 195.60 643,620 -1.33(-0.68%)
Oct 18, 2023 201.11 202.64 196.77 196.93 615,771 -6.26(-3.08%)
Oct 17, 2023 201.24 204.62 201.16 203.19 542,014 +0.54(+0.27%)
Oct 16, 2023 201.89 203.29 200.21 202.65 532,543 +2.01(+1.00%)
Oct 13, 2023 206.05 206.38 200.50 200.64 565,310 -4.98(-2.42%)
Oct 12, 2023 208.77 208.77 203.38 205.62 577,714 -3.41(-1.63%)
Oct 11, 2023 208.75 210.70 208.27 209.03 305,464 +0.74(+0.36%)
Oct 10, 2023 208.90 209.68 207.41 208.29 434,508 +0.14(+0.07%)
Oct 09, 2023 205.25 208.18 204.57 208.15 311,168 +2.17(+1.05%)
Oct 06, 2023 204.65 206.89 203.37 205.98 476,039 +0.84(+0.41%)
Oct 05, 2023 208.37 209.03 204.82 205.14 458,077 -3.30(-1.58%)
Oct 04, 2023 206.92 208.84 205.09 208.44 337,135 +1.50(+0.72%)
Oct 03, 2023 206.20 207.43 205.67 206.94 290,446 +0.16(+0.08%)
Oct 02, 2023 207.61 208.66 205.93 206.78 300,007 -1.24(-0.60%)
Sep 29, 2023 210.53 210.53 206.95 208.02 392,248 -1.04(-0.50%)
Sep 28, 2023 207.83 211.35 207.47 209.06 413,831 +1.62(+0.78%)
Sep 27, 2023 205.26 208.87 204.03 207.44 429,783 +3.63(+1.78%)
Sep 26, 2023 206.56 206.99 203.47 203.81 497,080 -3.93(-1.89%)
Sep 25, 2023 206.61 208.28 207.50 207.74 300,920 +0.61(+0.29%)
Sep 22, 2023 206.39 208.08 205.29 207.13 389,411 +0.34(+0.16%)
Sep 21, 2023 209.02 209.69 206.63 206.79 479,214 -3.15(-1.50%)
Sep 20, 2023 212.29 213.93 209.66 209.94 526,658 -0.97(-0.46%)
Sep 19, 2023 212.20 213.64 210.00 210.91 491,861 -1.45(-0.68%)
Sep 18, 2023 214.37 215.73 212.20 212.36 436,692 -1.88(-0.88%)
Sep 15, 2023 215.53 216.54 213.66 214.24 532,075 -2.06(-0.95%)
Sep 14, 2023 216.96 217.53 215.69 216.30 285,660 +1.08(+0.50%)
Sep 13, 2023 214.03 215.58 213.73 215.22 502,589 +1.32(+0.62%)
Sep 12, 2023 213.67 215.82 213.02 213.90 524,898 -1.10(-0.51%)
Sep 11, 2023 216.92 217.67 213.98 215.00 434,089 -1.09(-0.50%)
Sep 08, 2023 218.57 219.26 215.56 216.09 286,139 -2.41(-1.10%)
Sep 07, 2023 222.54 222.54 217.21 218.50 439,481 -4.34(-1.95%)
Sep 06, 2023 221.65 225.53 220.39 222.84 352,824 +0.06(+0.03%)
Sep 05, 2023 228.28 228.28 222.26 222.78 674,164 -5.50(-2.41%)
Sep 01, 2023 227.86 228.41 226.60 228.28 423,062 +1.88(+0.83%)
Aug 31, 2023 229.11 229.30 226.17 226.40 707,708 -2.33(-1.02%)
Aug 30, 2023 226.61 229.34 226.21 228.73 522,511 +1.00(+0.44%)
Aug 29, 2023 226.73 227.89 226.11 227.73 310,954 +0.79(+0.35%)
Aug 28, 2023 226.77 228.13 226.09 226.94 327,219 +0.80(+0.35%)
Aug 25, 2023 224.17 227.67 223.31 226.14 375,091 +3.45(+1.55%)
Aug 24, 2023 223.68 225.64 222.37 222.69 354,248 -0.99(-0.44%)
Aug 23, 2023 222.84 223.87 221.32 223.68 428,432 +2.06(+0.93%)
Aug 22, 2023 222.04 222.93 220.07 221.62 373,854 +0.40(+0.18%)
Aug 21, 2023 219.31 221.44 218.82 221.22 488,185 +1.80(+0.82%)
Aug 18, 2023 217.73 220.27 217.73 219.42 1,519,881 +0.52(+0.24%)
Aug 17, 2023 220.07 222.34 218.90 218.90 468,857 -0.52(-0.24%)
Aug 16, 2023 220.16 221.68 218.91 219.42 481,087 -1.17(-0.53%)
Aug 15, 2023 221.50 222.04 219.71 220.59 372,112 -2.15(-0.97%)
Aug 14, 2023 223.21 223.46 221.17 222.74 507,460 -0.67(-0.30%)
Aug 11, 2023 221.00 224.75 219.95 223.41 445,870 +1.93(+0.87%)
Aug 10, 2023 222.74 224.31 220.70 221.48 469,267 -1.35(-0.61%)
Aug 09, 2023 223.11 223.89 221.87 222.83 402,838 -1.07(-0.48%)
Aug 08, 2023 222.42 224.93 220.45 223.90 386,358 +0.06(+0.03%)
Aug 07, 2023 221.29 224.21 220.95 223.84 407,933 +2.95(+1.34%)
Aug 04, 2023 223.43 225.61 220.53 220.89 565,854 -1.17(-0.53%)
Aug 03, 2023 218.89 223.05 218.00 222.06 509,234 +2.65(+1.21%)
Aug 02, 2023 221.05 222.08 219.14 219.41 453,796 -2.45(-1.10%)
Aug 01, 2023 224.66 226.34 221.23 221.86 921,954 -3.95(-1.75%)
Jul 31, 2023 222.81 226.49 221.63 225.81 1,138,182 +3.57(+1.61%)
Jul 28, 2023 220.34 222.37 218.04 222.24 1,198,946 +3.42(+1.56%)
Jul 27, 2023 210.14 221.16 207.75 218.82 1,737,367 +6.84(+3.23%)
Jul 26, 2023 209.53 212.75 209.53 211.98 670,798 +1.50(+0.71%)
Jul 25, 2023 213.42 213.93 208.58 210.48 912,748 -4.37(-2.03%)
Jul 24, 2023 213.08 214.97 212.61 214.85 512,198 +2.21(+1.04%)
Jul 21, 2023 212.14 213.92 211.14 212.64 463,747 +0.93(+0.44%)
Jul 20, 2023 212.11 212.98 209.60 211.71 443,801 +0.53(+0.25%)
Jul 19, 2023 208.86 212.32 208.86 211.18 417,397 +1.33(+0.63%)
Jul 18, 2023 210.60 211.63 208.62 209.85 623,458 -0.75(-0.36%)
Jul 17, 2023 209.05 211.63 208.93 210.60 551,307 +1.01(+0.48%)
Jul 14, 2023 212.13 212.13 208.96 209.59 495,458 -3.03(-1.43%)
Jul 13, 2023 214.69 214.69 211.26 212.62 646,126 -2.94(-1.36%)
Jul 12, 2023 218.48 218.48 215.42 215.56 327,464 -0.90(-0.42%)
Jul 11, 2023 217.79 218.96 215.12 216.46 533,895 -0.51(-0.24%)
Jul 10, 2023 210.00 217.07 210.00 216.97 631,592 +6.99(+3.33%)
Jul 07, 2023 209.15 212.43 209.15 209.98 230,546 -0.14(-0.07%)
Jul 06, 2023 209.42 210.24 207.66 210.12 339,594 -0.75(-0.36%)
Jul 05, 2023 210.62 212.38 210.57 210.87 369,080 -1.96(-0.92%)
Jul 03, 2023 213.95 214.65 212.80 212.83 175,179 -2.43(-1.13%)
Jun 30, 2023 214.53 217.40 213.83 215.26 606,597 +1.73(+0.81%)
Jun 29, 2023 209.69 213.90 208.82 213.53 735,362 +3.55(+1.69%)
Jun 28, 2023 210.55 210.72 209.08 209.98 653,304 -0.77(-0.37%)
Jun 27, 2023 206.59 210.94 205.70 210.75 713,086 +4.82(+2.34%)
Jun 26, 2023 203.83 206.39 203.72 205.93 409,046 +2.89(+1.42%)
Jun 23, 2023 202.54 203.63 201.54 203.04 621,485 -0.58(-0.28%)
Jun 22, 2023 207.02 207.02 203.04 203.62 549,559 -3.05(-1.48%)
Jun 21, 2023 204.23 207.77 202.65 206.67 338,207 +1.53(+0.75%)
Jun 20, 2023 206.89 208.63 204.39 205.14 524,893 -4.61(-2.20%)
Jun 16, 2023 211.35 212.47 208.70 209.75 873,107 -0.65(-0.31%)
Jun 15, 2023 207.44 210.78 207.43 210.40 454,297 -0.24(-0.11%)
May 08, 2023 212.02 212.96 209.85 210.64 260,263 -0.29(-0.14%)
May 05, 2023 209.39 211.79 208.28 210.93 367,280 +3.44(+1.66%)
May 04, 2023 210.59 211.38 207.03 207.49 432,140 -2.61(-1.24%)
May 03, 2023 208.37 212.74 206.73 210.10 703,261 +3.37(+1.63%)
May 02, 2023 206.44 207.58 203.91 206.73 421,840 -0.11(-0.05%)
May 01, 2023 206.32 208.17 205.74 206.84 643,412 +0.52(+0.25%)
Apr 28, 2023 207.25 209.31 205.31 206.32 695,038 -1.51(-0.73%)
Apr 27, 2023 205.00 207.91 196.85 207.83 759,065 -1.95(-0.93%)
Apr 26, 2023 213.20 216.14 209.10 209.78 522,692 -5.59(-2.60%)
Apr 25, 2023 217.91 218.96 215.21 215.37 545,720 -2.88(-1.32%)
Apr 24, 2023 217.15 219.30 217.03 218.25 531,199 +0.49(+0.23%)
Apr 21, 2023 218.48 218.48 216.06 217.76 346,565 +0.53(+0.24%)
Apr 20, 2023 216.95 218.91 216.21 217.23 541,459 -0.61(-0.28%)
Apr 19, 2023 219.03 220.61 215.81 217.84 655,473 -2.71(-1.23%)
Apr 18, 2023 220.96 222.63 220.32 220.55 453,783 -0.32(-0.14%)
Apr 17, 2023 220.03 220.91 218.53 220.87 335,846 +1.34(+0.61%)
Apr 14, 2023 220.88 223.35 218.84 219.53 252,699 -1.91(-0.86%)
Apr 13, 2023 221.63 222.10 216.04 221.44 281,021 -0.42(-0.19%)
Apr 12, 2023 221.41 223.16 220.60 221.86 212,544 +1.45(+0.66%)
Apr 11, 2023 220.03 222.75 220.03 220.41 221,874 +0.96(+0.44%)
Apr 10, 2023 215.73 219.88 214.04 219.45 277,568 +2.68(+1.24%)
Apr 06, 2023 217.41 218.25 215.28 216.77 263,088 -1.07(-0.49%)
Apr 05, 2023 221.11 221.23 216.97 217.84 366,561 -4.39(-1.98%)
Apr 04, 2023 229.44 229.44 221.07 222.23 336,808 -7.00(-3.05%)
Apr 03, 2023 230.16 231.61 228.12 229.23 355,808 -1.80(-0.78%)
Mar 31, 2023 228.05 231.13 227.33 231.03 298,644 +4.07(+1.79%)
Mar 30, 2023 227.31 228.08 226.18 226.96 147,253 +0.89(+0.39%)
Mar 29, 2023 224.48 226.29 223.14 226.07 213,308 +3.16(+1.42%)
Mar 28, 2023 221.92 224.62 221.15 222.91 212,128 +1.18(+0.53%)
Mar 27, 2023 221.64 222.62 219.53 221.73 233,962 +2.29(+1.04%)
Mar 24, 2023 215.95 219.64 214.45 219.44 236,910 +1.44(+0.66%)
Mar 23, 2023 218.27 221.60 216.02 218.00 308,452 -0.85(-0.39%)
Mar 22, 2023 222.27 224.31 218.78 218.85 314,585 -3.66(-1.64%)
Mar 21, 2023 222.67 224.10 220.29 222.51 296,810 +2.42(+1.10%)
Mar 20, 2023 217.24 220.43 217.24 220.09 248,831 +4.35(+2.02%)
Mar 17, 2023 217.86 217.99 213.43 215.74 595,078 -3.38(-1.54%)
Mar 16, 2023 213.99 219.64 213.99 219.12 438,748 +3.32(+1.54%)
Mar 15, 2023 220.30 220.95 212.94 215.80 447,674 -8.16(-3.64%)
Mar 14, 2023 222.62 225.25 220.72 223.96 345,040 +4.94(+2.26%)
Mar 13, 2023 218.15 220.59 217.03 219.02 329,524 -0.91(-0.41%)
Mar 10, 2023 223.42 224.34 218.14 219.93 466,183 -3.20(-1.43%)
Mar 09, 2023 224.78 226.20 222.30 223.13 362,325 -0.31(-0.14%)
Mar 08, 2023 223.97 224.18 221.90 223.44 346,999 -0.62(-0.28%)
Mar 07, 2023 227.49 227.78 223.39 224.06 244,609 -3.21(-1.41%)
Mar 06, 2023 228.55 230.20 227.09 227.27 242,303 -0.97(-0.42%)
Mar 03, 2023 225.00 228.44 223.37 228.24 332,271 +3.81(+1.70%)
Mar 02, 2023 222.32 225.22 221.20 224.43 379,776 +0.95(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.