Register for real-time alerts, custom portfolio, and market movers
IDOX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 62.00 | -0.20 | -0.32% | 62.00 | 62.00 | 62.00 | 278,330 |
| Jun 20 2024 | 62.20 | 0.20 | 0.32% | 63.00 | 63.00 | 60.00 | 427,638 |
| Jun 19 2024 | 62.00 | -0.60 | -0.96% | 62.40 | 63.00 | 62.00 | 93,134 |
| Jun 18 2024 | 62.60 | 0.00 | 0.00% | 63.00 | 63.00 | 62.60 | 539,311 |
| Jun 17 2024 | 62.60 | 0.40 | 0.64% | 63.00 | 63.60 | 62.60 | 918,613 |
| Jun 14 2024 | 62.20 | -1.80 | -2.81% | 64.20 | 64.20 | 62.20 | 616,120 |
| Jun 13 2024 | 64.00 | -0.60 | -0.93% | 63.60 | 64.60 | 63.40 | 1,106,892 |
| Jun 12 2024 | 64.60 | 0.40 | 0.62% | 64.20 | 66.80 | 63.00 | 349,644 |
| Jun 11 2024 | 64.20 | 0.20 | 0.31% | 67.00 | 67.00 | 64.00 | 2,887,636 |
| Jun 10 2024 | 64.00 | -1.60 | -2.44% | 64.00 | 65.60 | 64.00 | 902,156 |
| Jun 07 2024 | 65.60 | 0.20 | 0.31% | 66.00 | 66.00 | 65.60 | 180,484 |
| Jun 06 2024 | 65.40 | 1.20 | 1.87% | 65.00 | 65.80 | 64.60 | 537,646 |
| Jun 05 2024 | 64.20 | -1.80 | -2.73% | 65.60 | 65.60 | 64.20 | 171,369 |
| Jun 04 2024 | 66.00 | -0.20 | -0.30% | 66.00 | 67.20 | 65.00 | 429,388 |
| Jun 03 2024 | 66.20 | -0.60 | -0.90% | 67.80 | 67.80 | 66.00 | 188,032 |
| May 31 2024 | 66.80 | 0.80 | 1.21% | 67.00 | 67.00 | 66.00 | 345,994 |
| May 30 2024 | 66.00 | -1.20 | -1.79% | 66.60 | 67.00 | 66.00 | 147,526 |
| May 29 2024 | 67.20 | 1.00 | 1.51% | 66.80 | 67.20 | 66.20 | 121,034 |
| May 28 2024 | 66.20 | -1.20 | -1.78% | 68.00 | 68.00 | 66.20 | 275,605 |
| May 24 2024 | 67.40 | 0.00 | 0.00% | 67.80 | 67.80 | 67.00 | 190,942 |
| May 23 2024 | 67.40 | 1.00 | 1.51% | 68.00 | 68.00 | 66.80 | 166,343 |
| May 22 2024 | 66.40 | 2.40 | 3.75% | 65.00 | 66.40 | 64.00 | 13,781,643 |
| May 21 2024 | 64.00 | -1.40 | -2.14% | 65.80 | 65.80 | 64.00 | 733,973 |
| May 20 2024 | 65.40 | -0.20 | -0.30% | 64.80 | 65.80 | 64.80 | 234,591 |
| May 17 2024 | 65.60 | 0.00 | 0.00% | 64.60 | 65.60 | 64.60 | 307,581 |
| May 16 2024 | 65.60 | 0.20 | 0.31% | 65.40 | 65.60 | 64.20 | 86,511 |
| May 15 2024 | 65.40 | 1.40 | 2.19% | 64.80 | 65.60 | 64.60 | 363,070 |
| May 14 2024 | 64.00 | -1.00 | -1.54% | 65.00 | 65.00 | 63.20 | 14,352,714 |
| May 13 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 64.20 | 111,125 |
| May 10 2024 | 65.00 | 0.60 | 0.93% | 64.00 | 65.00 | 64.00 | 355,339 |
| May 09 2024 | 64.40 | 0.40 | 0.63% | 64.40 | 64.40 | 64.40 | 140,516 |
| May 08 2024 | 64.00 | -0.40 | -0.62% | 64.40 | 64.40 | 64.00 | 124,633 |
| May 07 2024 | 64.40 | -1.40 | -2.13% | 65.00 | 65.00 | 63.20 | 2,074,524 |
| May 03 2024 | 65.80 | 1.40 | 2.17% | 64.00 | 66.20 | 64.00 | 140,184 |
| May 02 2024 | 64.40 | -0.60 | -0.92% | 64.20 | 64.60 | 64.20 | 87,237 |
| May 01 2024 | 65.00 | -0.40 | -0.61% | 65.80 | 66.00 | 64.20 | 171,542 |
| Apr 30 2024 | 65.40 | 1.40 | 2.19% | 65.00 | 66.00 | 64.80 | 2,811,379 |
| Apr 29 2024 | 64.00 | -1.00 | -1.54% | 64.60 | 66.00 | 64.00 | 171,485 |
| Apr 26 2024 | 65.00 | 0.80 | 1.25% | 63.20 | 65.00 | 63.20 | 266,135 |
| Apr 25 2024 | 64.20 | 0.20 | 0.31% | 63.00 | 64.20 | 63.00 | 333,087 |
| Apr 24 2024 | 64.00 | 2.00 | 3.23% | 63.00 | 64.00 | 62.00 | 231,997 |
| Apr 23 2024 | 62.00 | 0.00 | 0.00% | 62.80 | 63.00 | 62.00 | 132,601 |
| Apr 22 2024 | 62.00 | -0.60 | -0.96% | 62.00 | 63.00 | 61.40 | 625,696 |
| Apr 19 2024 | 62.60 | 0.40 | 0.64% | 62.80 | 62.80 | 62.20 | 244,603 |
| Apr 18 2024 | 62.20 | 0.00 | 0.00% | 62.20 | 63.00 | 61.20 | 361,985 |
| Apr 17 2024 | 62.20 | 1.00 | 1.63% | 60.20 | 63.00 | 60.20 | 283,293 |
| Apr 16 2024 | 61.20 | -0.80 | -1.29% | 62.00 | 62.20 | 61.20 | 2,796,021 |
| Apr 15 2024 | 62.00 | -0.20 | -0.32% | 62.40 | 62.40 | 60.60 | 284,506 |
| Apr 12 2024 | 62.20 | 1.00 | 1.63% | 62.40 | 62.40 | 61.60 | 194,049 |
| Apr 11 2024 | 61.20 | -0.40 | -0.65% | 61.60 | 62.40 | 61.20 | 155,615 |
| Apr 10 2024 | 61.60 | -0.60 | -0.96% | 62.00 | 62.40 | 61.60 | 354,509 |
| Apr 09 2024 | 62.20 | 0.20 | 0.32% | 62.00 | 62.80 | 61.60 | 209,746 |
| Apr 08 2024 | 62.00 | 0.20 | 0.32% | 62.20 | 62.80 | 62.00 | 153,155 |
| Apr 05 2024 | 61.80 | 0.00 | 0.00% | 62.60 | 62.60 | 61.00 | 189,963 |
| Apr 04 2024 | 61.80 | -0.20 | -0.32% | 62.20 | 62.40 | 61.40 | 136,769 |
| Apr 03 2024 | 62.00 | -0.40 | -0.64% | 62.40 | 62.40 | 62.00 | 85,289 |
| Apr 02 2024 | 62.40 | -0.20 | -0.32% | 62.20 | 62.60 | 62.20 | 98,612 |
| Mar 28 2024 | 62.60 | 1.00 | 1.62% | 62.40 | 62.60 | 62.20 | 2,145,481 |
| Mar 27 2024 | 61.60 | -0.80 | -1.28% | 62.80 | 62.80 | 61.20 | 235,075 |
| Mar 26 2024 | 62.40 | -0.60 | -0.95% | 62.00 | 62.80 | 61.20 | 357,075 |
