IEX: IDEX Corporation

As of Friday, August 22nd, 2025

$ 168.56

+6.18 +3.81%

Open: 163.53
High: 168.82
Low: 163.29
Volume: 1,228,877
Previous Close on Thursday, August 21st, 2025

$ 162.38

-2.09 -1.27%

Open: 163.69
High: 164.60
Low: 162.25
Volume: 676,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 163.53 168.82 163.29 168.56 1,228,877 +6.18 +3.81
2025-08-21 163.69 164.60 162.25 162.38 676,791 -2.09 -1.27
2025-08-20 165.27 165.86 163.64 164.47 705,101 -1.43 -0.86
2025-08-19 164.58 167.74 163.78 165.90 822,030 +2.12 +1.29
2025-08-18 164.49 165.52 163.78 163.78 484,908 -0.99 -0.60
2025-08-15 167.60 167.71 164.16 164.77 578,805 -2.42 -1.45
2025-08-14 167.19 168.42 165.57 167.19 828,020 -2.31 -1.36
2025-08-13 164.11 169.80 163.73 169.50 1,047,471 +6.18 +3.78
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 168.82
On 2025-08-22		 162.25
On 2025-08-21		 3.79 2.30 167.74
On 2025-08-19		 162.25
On 2025-08-21		 -3.27 165.02
10D 169.80
On 2025-08-13		 157.25
On 2025-08-11		 10.30 6.51 169.80
On 2025-08-13		 162.25
On 2025-08-21		 -4.45 164.74
20D 186.62
On 2025-07-28		 157.25
On 2025-08-11		 -17.13 -9.23 186.62
On 2025-07-28		 157.25
On 2025-08-11		 -15.74 165.03
WTD 168.82
On 2025-08-22		 162.25
On 2025-08-21		 3.79 2.30 167.74
On 2025-08-19		 162.25
On 2025-08-21		 -3.27 165.02
MTD 169.80
On 2025-08-13		 157.25
On 2025-08-11		 5.05 3.09 169.80
On 2025-08-13		 162.25
On 2025-08-21		 -4.45 162.70
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

168.56 +6.18 +3.81 1,228,877