IEX: IDEX Corporation

As of Friday, September 18th, 2026

$ 223.72

+1.83 +0.82%

Open: 221.30
High: 223.87
Low: 220.94
Volume: 82,431
Previous Close on Thursday, September 17th, 2026

$ 221.89

+0.39 +0.18%

Open: 225.28
High: 225.28
Low: 221.12
Volume: 357,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 221.30 223.87 220.94 223.72 82,431 +1.83 +0.82
2026-09-17 225.28 225.28 221.12 221.89 357,768 +0.39 +0.18
2026-09-16 223.77 224.40 219.44 221.50 491,721 -1.34 -0.60
2026-09-15 222.00 223.69 220.72 222.84 474,112 +0.70 +0.32
2026-09-14 225.86 225.86 219.58 222.14 485,338 -2.07 -0.92
2026-09-11 224.00 225.20 223.55 224.21 330,207 +2.75 +1.24
2026-09-10 223.15 224.57 219.75 221.46 721,493 -3.64 -1.62
2026-09-09 225.64 226.99 223.56 225.10 57,731 -0.56 -0.25
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 225.86
On 2026-09-14		 219.44
On 2026-09-16		 -0.49 -0.22 225.86
On 2026-09-14		 219.44
On 2026-09-16		 -2.84 222.42
10D 227.37
On 2026-09-08		 219.44
On 2026-09-16		 0.62 0.28 227.37
On 2026-09-08		 219.44
On 2026-09-16		 -3.49 223.23
20D 235.98
On 2026-08-24		 219.44
On 2026-09-16		 -10.03 -4.29 235.98
On 2026-08-24		 219.44
On 2026-09-16		 -7.01 226.45
WTD 225.86
On 2026-09-14		 219.44
On 2026-09-16		 -0.49 -0.22 225.86
On 2026-09-14		 219.44
On 2026-09-16		 -2.84 222.42
MTD 228.57
On 2026-09-01		 219.44
On 2026-09-16		 -4.92 -2.15 228.57
On 2026-09-01		 219.44
On 2026-09-16		 -4.00 223.29
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

223.72 +1.83 +0.82 82,431