IEX: IDEX Corporation

As of Friday, March 20th, 2026

$ 184.11

-3.27 -1.75%

Open: 187.71
High: 188.84
Low: 183.13
Volume: 3,089,120
Previous Close on Thursday, March 19th, 2026

$ 187.38

-2.78 -1.46%

Open: 186.48
High: 190.18
Low: 186.48
Volume: 1,106,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 187.71 188.84 183.13 184.11 3,089,120 -3.27 -1.75
2026-03-19 186.48 190.18 186.48 187.38 1,106,833 -2.78 -1.46
2026-03-18 188.95 192.10 188.95 190.16 684,638 -0.23 -0.12
2026-03-17 191.23 192.34 187.14 190.39 582,993 +0.82 +0.43
2026-03-16 189.56 191.63 188.91 189.57 810,759 +1.39 +0.74
2026-03-13 189.63 189.63 185.59 188.18 620,586 +0.07 +0.04
2026-03-12 192.78 193.15 187.44 188.11 896,109 -6.37 -3.28
2026-03-11 195.04 195.26 191.63 194.48 564,963 -1.31 -0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.34
On 2026-03-17		 183.13
On 2026-03-20		 -4.07 -2.16 192.34
On 2026-03-17		 183.13
On 2026-03-20		 -4.79 188.32
10D 199.55
On 2026-03-10		 183.13
On 2026-03-20		 -13.79 -6.97 199.55
On 2026-03-10		 183.13
On 2026-03-20		 -8.23 190.58
20D 212.00
On 2026-03-02		 183.13
On 2026-03-20		 -23.37 -11.26 212.00
On 2026-03-02		 183.13
On 2026-03-20		 -13.62 198.83
WTD 192.34
On 2026-03-17		 183.13
On 2026-03-20		 -4.07 -2.16 192.34
On 2026-03-17		 183.13
On 2026-03-20		 -4.79 188.32
MTD 212.00
On 2026-03-02		 183.13
On 2026-03-20		 -25.36 -12.11 212.00
On 2026-03-02		 183.13
On 2026-03-20		 -13.62 195.75
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

184.11 -3.27 -1.75 3,089,120