Register for real-time alerts, custom portfolio, and market movers
IRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.84 | 0.35 | 3.69% | 9.58 | 9.89 | 9.58 | 210,639 |
| May 02 2024 | 9.49 | 0.03 | 0.32% | 9.52 | 9.58 | 9.42 | 118,763 |
| May 01 2024 | 9.46 | -0.04 | -0.42% | 9.50 | 9.63 | 9.325 | 53,627 |
| Apr 30 2024 | 9.50 | -0.03 | -0.31% | 9.58 | 9.8176 | 9.42 | 271,306 |
| Apr 29 2024 | 9.53 | 0.08 | 0.85% | 9.53 | 9.67 | 9.3315 | 119,441 |
| Apr 26 2024 | 9.45 | -0.02 | -0.21% | 9.55 | 9.61 | 9.34 | 143,272 |
| Apr 25 2024 | 9.47 | 0.04 | 0.42% | 9.38 | 9.5197 | 9.182 | 74,704 |
| Apr 24 2024 | 9.43 | -0.46 | -4.65% | 9.90 | 9.90 | 9.37 | 102,734 |
| Apr 23 2024 | 9.89 | -0.21 | -2.08% | 10.10 | 10.15 | 9.80 | 104,202 |
| Apr 22 2024 | 10.10 | 0.53 | 5.54% | 9.50 | 10.10 | 9.4323 | 165,027 |
| Apr 19 2024 | 9.57 | 0.25 | 2.68% | 9.44 | 9.63 | 9.34 | 103,496 |
| Apr 18 2024 | 9.32 | 0.07 | 0.76% | 9.17 | 9.35 | 9.13 | 202,867 |
| Apr 17 2024 | 9.25 | 0.09 | 0.98% | 9.18 | 9.39 | 9.035 | 132,046 |
| Apr 16 2024 | 9.16 | -0.27 | -2.86% | 9.33 | 9.455 | 9.04 | 276,680 |
| Apr 15 2024 | 9.43 | 0.02 | 0.21% | 9.55 | 9.66 | 9.33 | 194,363 |
| Apr 12 2024 | 9.41 | -0.45 | -4.56% | 9.88 | 9.93 | 9.40 | 141,849 |
| Apr 11 2024 | 9.86 | -0.05 | -0.50% | 9.88 | 9.89 | 9.732 | 76,805 |
| Apr 10 2024 | 9.91 | -0.33 | -3.22% | 10.09 | 10.14 | 9.87 | 131,284 |
| Apr 09 2024 | 10.24 | -0.01 | -0.10% | 10.38 | 10.40 | 10.1628 | 118,273 |
| Apr 08 2024 | 10.25 | 0.55 | 5.67% | 9.80 | 10.30 | 9.71 | 443,848 |
| Apr 05 2024 | 9.70 | 0.56 | 6.13% | 8.99 | 9.75 | 8.93 | 314,840 |
| Apr 04 2024 | 9.14 | -0.09 | -0.98% | 9.23 | 9.49 | 9.06 | 179,055 |
| Apr 03 2024 | 9.23 | 0.31 | 3.48% | 8.87 | 9.33 | 8.80 | 163,554 |
| Apr 02 2024 | 8.92 | -0.25 | -2.73% | 9.39 | 9.39 | 8.81 | 138,999 |
| Apr 01 2024 | 9.17 | -0.19 | -2.03% | 9.37 | 9.39 | 9.10 | 107,300 |
| Mar 28 2024 | 9.36 | -0.03 | -0.32% | 9.39 | 9.59 | 9.26 | 204,954 |
| Mar 27 2024 | 9.39 | 0.24 | 2.62% | 9.15 | 9.40 | 9.00 | 158,366 |
| Mar 26 2024 | 9.15 | -0.11 | -1.19% | 9.26 | 9.40 | 9.02 | 101,915 |
| Mar 25 2024 | 9.26 | 0.25 | 2.77% | 9.01 | 9.56 | 9.01 | 304,138 |
| Mar 22 2024 | 9.01 | -0.17 | -1.85% | 9.18 | 9.18 | 8.91 | 94,445 |
| Mar 21 2024 | 9.18 | 0.45 | 5.15% | 8.70 | 9.25 | 8.61 | 342,621 |
| Mar 20 2024 | 8.73 | 0.40 | 4.80% | 8.26 | 8.73 | 8.2089 | 135,728 |
| Mar 19 2024 | 8.33 | -0.07 | -0.83% | 8.40 | 8.50 | 8.285 | 171,476 |
| Mar 18 2024 | 8.40 | 0.48 | 6.06% | 7.99 | 8.44 | 7.90 | 263,455 |
| Mar 15 2024 | 7.92 | -0.23 | -2.82% | 8.08 | 8.2299 | 7.92 | 116,156 |
| Mar 14 2024 | 8.15 | 0.01 | 0.12% | 8.08 | 8.22 | 8.06 | 105,173 |
| Mar 13 2024 | 8.14 | 0.54 | 7.11% | 7.63 | 8.17 | 7.60 | 221,321 |
| Mar 12 2024 | 7.60 | 0.02 | 0.26% | 7.63 | 7.68 | 7.48 | 92,542 |
| Mar 11 2024 | 7.58 | -0.16 | -2.07% | 7.72 | 7.75 | 7.3172 | 152,499 |
| Mar 08 2024 | 7.74 | 0.05 | 0.65% | 7.65 | 7.83 | 7.58 | 167,227 |
| Mar 07 2024 | 7.69 | -0.14 | -1.79% | 7.93 | 7.93 | 7.66 | 116,495 |
| Mar 06 2024 | 7.83 | 0.12 | 1.56% | 7.77 | 7.94 | 7.70 | 376,943 |
| Mar 05 2024 | 7.71 | -0.08 | -1.03% | 7.72 | 7.81 | 7.63 | 67,664 |
| Mar 04 2024 | 7.79 | -0.01 | -0.13% | 7.98 | 8.2099 | 7.75 | 244,169 |
| Mar 01 2024 | 7.80 | 0.05 | 0.65% | 7.81 | 7.8427 | 7.63 | 226,848 |
| Feb 29 2024 | 7.75 | 0.01 | 0.13% | 7.76 | 8.01 | 7.52 | 249,720 |
| Feb 28 2024 | 7.74 | -0.29 | -3.61% | 8.01 | 8.14 | 7.65 | 393,977 |
| Feb 27 2024 | 8.03 | -0.44 | -5.19% | 8.46 | 8.47 | 8.02 | 157,237 |
| Feb 26 2024 | 8.47 | -0.04 | -0.47% | 8.62 | 8.7399 | 8.35 | 138,170 |
| Feb 23 2024 | 8.51 | -0.24 | -2.74% | 8.89 | 9.02 | 8.42 | 193,114 |
| Feb 22 2024 | 8.75 | 0.21 | 2.46% | 8.56 | 9.09 | 8.48 | 211,951 |
| Feb 21 2024 | 8.54 | -0.09 | -1.04% | 8.66 | 8.85 | 8.40 | 119,370 |
| Feb 20 2024 | 8.63 | 0.02 | 0.23% | 8.55 | 8.71 | 8.43 | 102,264 |
| Feb 16 2024 | 8.61 | 0.14 | 1.65% | 8.45 | 8.70 | 8.41 | 110,747 |
| Feb 15 2024 | 8.47 | 0.28 | 3.42% | 8.20 | 8.49 | 8.1318 | 185,017 |
| Feb 14 2024 | 8.19 | 0.26 | 3.28% | 7.97 | 8.40 | 7.95 | 175,259 |
| Feb 13 2024 | 7.93 | -0.05 | -0.63% | 7.81 | 8.0099 | 7.65 | 89,592 |
| Feb 12 2024 | 7.98 | -0.06 | -0.75% | 8.10 | 8.13 | 7.92 | 108,063 |
| Feb 09 2024 | 8.04 | 0.50 | 6.63% | 7.66 | 8.07 | 7.56 | 186,747 |
| Feb 08 2024 | 7.54 | -0.30 | -3.83% | 7.73 | 7.96 | 7.52 | 122,070 |
| Feb 07 2024 | 7.84 | -0.30 | -3.69% | 8.00 | 8.09 | 7.61 | 234,465 |
| Feb 06 2024 | 8.14 | 0.08 | 0.99% | 8.04 | 8.37 | 8.03 | 103,043 |
| Feb 05 2024 | 8.06 | -0.63 | -7.25% | 8.67 | 8.70 | 8.05 | 172,090 |
