IEX: IDEX Corporation

As of Wednesday, May 14th, 2025

$ 188.47

-1.84 -0.97%

Open: 189.28
High: 189.99
Low: 188.32
Volume: 515,658
Previous Close on Tuesday, May 13th, 2025

$ 190.31

-0.98 -0.51%

Open: 191.57
High: 192.48
Low: 190.21
Volume: 465,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 189.28 189.99 188.32 188.47 515,658 -1.84 -0.97
2025-05-13 191.57 192.48 190.21 190.31 465,869 -0.98 -0.51
2025-05-12 189.38 193.58 189.38 191.29 834,832 +7.82 +4.26
2025-05-09 184.87 185.41 183.02 183.47 377,965 -1.18 -0.64
2025-05-08 182.31 186.66 181.58 184.65 596,271 +4.56 +2.53
2025-05-07 179.68 181.80 179.59 180.09 671,137 +0.55 +0.31
2025-05-06 179.86 181.55 179.30 179.54 583,139 -2.19 -1.21
2025-05-05 180.00 183.28 179.97 181.73 660,823 +0.28 +0.15
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 193.58
On 2025-05-12		 181.58
On 2025-05-08		 8.38 4.65 193.58
On 2025-05-12		 188.32
On 2025-05-14		 -2.72 187.64
10D 193.58
On 2025-05-12		 172.57
On 2025-05-01		 14.50 8.33 184.00
On 2025-05-01		 176.65
On 2025-05-02		 -3.99 183.63
20D 193.58
On 2025-05-12		 158.28
On 2025-04-21		 21.13 12.63 167.96
On 2025-04-16		 158.28
On 2025-04-21		 -5.76 176.28
WTD 193.58
On 2025-05-12		 188.32
On 2025-05-14		 5.00 2.73 193.58
On 2025-05-12		 188.32
On 2025-05-14		 -2.72 190.02
MTD 193.58
On 2025-05-12		 172.57
On 2025-05-01		 14.50 8.33 184.00
On 2025-05-01		 176.65
On 2025-05-02		 -3.99 183.63
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

188.47 -1.84 -0.97 515,658