# Price History for IEI

> End-of-day price history, dividends, and splits for IEI.

Data as of Nov 9, 2026 (end of day).

## IEI quote

| Field | Value |
|---|---|
| Last | 115.23 |
| Change | -0.06 |
| Open | 115.41 |
| Previous | 115.29 |
| High | 115.41 |
| Low | 115.14 |
| Bid | - |
| Ask | - |
| Volume | 1,303,007 |
| Trades | - |
| Dividend | 0.16 |
| Yield | 1.55% |
| Ex-Div | Sep 1, 2017 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 3.3% |
| Opt Volume | 1 |
| Open Int | 15,146 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/IEI.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 115.41 | 115.41 | 115.14 | 115.23 | -0.06 | 1,303,007 | 1 | 0.000 | 0.033 |
| Nov 6, 2026 | 115.27 | 115.56 | 115.15 | 115.29 | -0.16 | 1,772,637 | 326 | 0.050 | 0.033 |
| Nov 5, 2026 | 114.90 | 115.60 | 114.89 | 115.45 | +0.36 | 3,406,539 | 90 | 0.095 | 0.033 |
| Nov 4, 2026 | 114.91 | 115.11 | 114.72 | 115.09 | +0.34 | 2,201,590 | 0 | 0.000 | 0.033 |
| Nov 3, 2026 | 114.89 | 114.90 | 114.67 | 114.75 | -0.23 | 2,196,984 | 4 | 0.046 | 0.033 |
| Nov 2, 2026 | 114.95 | 115.09 | 114.57 | 114.98 | -0.35 | 1,623,941 | 24 | 0.042 | 0.033 |
| Oct 30, 2026 | 115.19 | 115.38 | 115.05 | 115.33 | +0.47 | 3,235,519 | 113 | 0.045 | 0.033 |
| Oct 29, 2026 | 114.73 | 114.97 | 114.73 | 114.86 | +0.35 | 1,734,322 | 49 | 0.056 | 0.033 |
| Oct 28, 2026 | 114.57 | 114.69 | 114.32 | 114.51 | -0.10 | 1,399,564 | 50 | 0.047 | 0.033 |
| Oct 27, 2026 | 114.57 | 114.68 | 114.53 | 114.61 | -0.04 | 1,180,247 | 27 | 0.053 | 0.033 |
| Oct 26, 2026 | 114.68 | 114.78 | 114.60 | 114.65 | -0.02 | 1,555,172 | 23 | 0.000 | 0.033 |
| Oct 23, 2026 | 114.80 | 114.82 | 114.62 | 114.67 | -0.12 | 1,168,154 | 97 | 0.050 | 0.033 |
| Oct 22, 2026 | 114.41 | 114.95 | 114.33 | 114.79 | +0.82 | 2,072,375 | 137 | 0.052 | 0.033 |
| Oct 21, 2026 | 114.14 | 114.20 | 113.82 | 113.97 | -0.05 | 1,146,975 | 5 | 0.052 | 0.032 |
| Oct 20, 2026 | 114.08 | 114.26 | 113.93 | 114.02 | +0.02 | 1,390,669 | 41 | 0.055 | 0.032 |
| Oct 19, 2026 | 114.13 | 114.20 | 113.92 | 114.00 | -0.24 | 1,375,431 | 69 | 0.050 | 0.032 |
| Oct 16, 2026 | 113.99 | 114.30 | 113.95 | 114.24 | +0.15 | 1,807,143 | 424 | 0.051 | 0.032 |
| Oct 15, 2026 | 114.30 | 114.42 | 114.00 | 114.09 | +0.47 | 2,381,981 | 111 | 0.049 | 0.032 |
| Oct 14, 2026 | 113.06 | 113.70 | 113.03 | 113.62 | +0.05 | 1,638,846 | 22 | 0.050 | 0.032 |
| Oct 13, 2026 | 113.62 | 113.63 | 113.47 | 113.57 | +0.09 | 2,470,395 | 47 | 0.051 | 0.032 |
| Oct 12, 2026 | 113.41 | 113.51 | 113.41 | 113.48 | -0.01 | 772,116 | 9 | 0.050 | 0.032 |
| Oct 9, 2026 | 113.45 | 113.52 | 113.34 | 113.49 | -0.08 | 1,386,090 | 27 | 0.049 | 0.032 |
| Oct 8, 2026 | 113.29 | 113.63 | 113.17 | 113.57 | +0.19 | 3,824,258 | 31 | 0.048 | 0.032 |
| Oct 7, 2026 | 113.05 | 113.46 | 113.04 | 113.38 | +0.05 | 3,698,275 | 296 | 0.057 | 0.032 |
| Oct 6, 2026 | 113.31 | 113.45 | 113.25 | 113.33 | +0.16 | 3,693,735 | 57 | 0.057 | 0.032 |
| Oct 5, 2026 | 113.17 | 113.25 | 113.00 | 113.17 | +0.00 | 3,656,962 | 173 | 0.066 | 0.032 |
| Oct 2, 2026 | 113.62 | 113.64 | 113.10 | 113.17 | +0.00 | 6,267,434 | 30,398 | 0.062 | 0.032 |
| Oct 1, 2026 | 112.98 | 113.58 | 112.88 | 113.40 | -0.04 | 5,763,424 | 302 | 0.061 | 0.032 |
| Sep 30, 2026 | 113.65 | 113.66 | 113.32 | 113.44 | -0.05 | 7,292,443 | 454 | 0.051 | 0.032 |
| Sep 29, 2026 | 113.41 | 113.52 | 113.25 | 113.49 | +0.05 | 6,080,978 | 47 | 0.049 | 0.032 |
| Sep 28, 2026 | 113.44 | 113.59 | 113.27 | 113.44 | -0.37 | 5,119,141 | 99 | 0.053 | 0.032 |
| Sep 25, 2026 | 113.61 | 113.85 | 113.47 | 113.81 | +0.36 | 2,900,154 | 66 | 0.050 | 0.032 |
| Sep 24, 2026 | 113.85 | 113.87 | 113.45 | 113.45 | -0.25 | 3,115,573 | 209 | 0.052 | 0.032 |
| Sep 23, 2026 | 114.31 | 114.33 | 113.52 | 113.70 | -0.77 | 3,352,599 | 975 | 0.071 | 0.032 |
| Sep 22, 2026 | 114.50 | 114.55 | 114.33 | 114.48 | +0.02 | 2,933,968 | 445 | 0.045 | 0.031 |
| Sep 21, 2026 | 114.47 | 114.50 | 114.38 | 114.46 | +0.22 | 2,141,907 | 864 | 0.037 | 0.031 |
| Sep 18, 2026 | 114.33 | 114.35 | 114.23 | 114.24 | -0.37 | 1,152,436 | 41 | 0.043 | 0.031 |
| Sep 17, 2026 | 114.59 | 114.62 | 114.50 | 114.61 | +0.39 | 2,616,700 | 30,057 | 0.036 | 0.031 |
| Sep 16, 2026 | 114.54 | 114.76 | 114.21 | 114.22 | -0.15 | 2,178,207 | 533 | 0.044 | 0.031 |
| Sep 15, 2026 | 114.41 | 114.48 | 114.35 | 114.37 | -0.08 | 2,276,760 | 73 | 0.000 | 0.031 |
| Sep 14, 2026 | 114.47 | 114.74 | 114.33 | 114.45 | -0.11 | 2,200,671 | 64 | 0.052 | 0.031 |
| Sep 11, 2026 | 114.83 | 114.89 | 114.52 | 114.56 | -0.19 | 1,432,263 | 29 | 0.045 | 0.031 |
| Sep 10, 2026 | 114.96 | 114.98 | 114.71 | 114.75 | -0.62 | 1,598,790 | 204 | 0.050 | 0.031 |
| Sep 9, 2026 | 115.51 | 115.56 | 115.33 | 115.37 | -0.20 | 1,262,775 | 274 | 0.064 | 0.031 |
| Sep 8, 2026 | 115.68 | 115.68 | 115.50 | 115.57 | +0.00 | 2,060,481 | 737 | 0.046 | 0.031 |
| Sep 4, 2026 | 115.67 | 115.76 | 115.63 | 115.66 | -0.05 | 828,074 | 283 | 0.035 | 0.031 |
| Sep 3, 2026 | 115.87 | 115.87 | 115.71 | 115.71 | +0.08 | 1,239,432 | 144 | 0.050 | 0.031 |
| Sep 2, 2026 | 115.59 | 115.63 | 115.50 | 115.63 | +0.10 | 1,300,509 | 50 | 0.000 | 0.031 |
| Sep 1, 2026 | 115.62 | 115.76 | 115.50 | 115.53 | -0.64 | 2,875,355 | 15 | 0.000 | 0.031 |
| Aug 31, 2026 | 116.17 | 116.19 | 116.09 | 116.17 | -0.02 | 853,350 | 7 | 0.053 | 0.030 |
| Aug 28, 2026 | 116.61 | 116.75 | 116.18 | 116.19 | -0.41 | 1,335,659 | 154 | 0.030 | 0.030 |
| Aug 27, 2026 | 116.70 | 116.74 | 116.57 | 116.60 | -0.10 | 826,426 | 16 | 0.035 | 0.030 |
| Aug 26, 2026 | 116.70 | 116.72 | 116.61 | 116.70 | -0.16 | 1,242,390 | 105 | 0.036 | 0.030 |
| Aug 25, 2026 | 116.71 | 116.87 | 116.69 | 116.86 | +0.36 | 1,653,999 | 16 | 0.030 | 0.030 |
| Aug 24, 2026 | 116.44 | 116.57 | 116.44 | 116.50 | +0.09 | 592,534 | 18 | 0.039 | 0.030 |
| Aug 21, 2026 | 116.52 | 116.52 | 116.37 | 116.41 | -0.14 | 906,284 | 67 | 0.034 | 0.030 |
| Aug 20, 2026 | 116.50 | 116.61 | 116.46 | 116.55 | -0.20 | 1,492,609 | 0 | 0.000 | 0.030 |
| Aug 19, 2026 | 116.78 | 116.78 | 116.55 | 116.75 | +0.17 | 888,546 | 29 | 0.038 | 0.030 |
| Aug 18, 2026 | 116.46 | 116.62 | 116.42 | 116.58 | +0.06 | 1,142,982 | 8 | 0.000 | 0.030 |
| Aug 17, 2026 | 116.57 | 116.64 | 116.50 | 116.52 | -0.07 | 1,131,443 | 96 | 0.064 | 0.030 |
| Aug 14, 2026 | 116.81 | 116.84 | 116.57 | 116.59 | -0.18 | 739,980 | 88 | 0.039 | 0.030 |
| Aug 13, 2026 | 116.77 | 116.91 | 116.73 | 116.77 | +0.31 | 1,027,138 | 30 | 0.055 | 0.030 |
| Aug 12, 2026 | 116.61 | 116.63 | 116.44 | 116.46 | +0.11 | 763,037 | 191 | 0.052 | 0.030 |
| Aug 11, 2026 | 116.42 | 116.48 | 116.34 | 116.35 | +0.10 | 1,221,812 | 45 | 0.034 | 0.030 |
| Aug 10, 2026 | 116.38 | 116.40 | 116.25 | 116.25 | -0.30 | 731,187 | 80 | 0.041 | 0.030 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 1, 2017 | Sep 8, 2017 | 0.16 | 1.93 | 1.55% |
| May 1, 2017 | May 5, 2017 | 0.15 | 1.78 | 1.44% |
| Nov 1, 2016 | Nov 7, 2016 | 0.14 | 1.62 | 2.15% |
| Oct 3, 2016 | Oct 7, 2016 | 0.13 | 1.56 | 2.15% |
| Sep 1, 2016 | Sep 8, 2016 | 0.13 | 1.59 | 2.15% |
| Aug 1, 2016 | Aug 5, 2016 | 0.14 | 1.62 | 2.15% |
| Mar 1, 2016 | Mar 7, 2016 | 0.13 | 1.60 | 2.15% |
| Feb 1, 2016 | Feb 5, 2016 | 0.15 | 1.78 | 2.15% |
| Dec 24, 2015 | Dec 31, 2015 | 0.15 | 1.77 | 2.15% |
| Dec 1, 2015 | Dec 7, 2015 | 0.14 | 1.74 | 2.15% |
| Nov 2, 2015 | Nov 6, 2015 | 0.15 | 1.77 | 2.15% |
| Oct 1, 2015 | Oct 7, 2015 | 0.14 | 1.71 | 2.15% |

## Split History

No splits on record.

## More for IEI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/IEI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IEI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/IEI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IEI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IEI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IEI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IEI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IEI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt