Register for streaming realtime charts, analysis tools, and prices.
IDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 333.40 | -1.20 | -0.36% | 333.80 | 335.60 | 333.40 | 7,061,533 |
| Jun 07 2024 | 334.60 | -0.20 | -0.06% | 334.60 | 336.00 | 333.80 | 9,061,836 |
| Jun 06 2024 | 334.80 | -0.20 | -0.06% | 335.00 | 336.20 | 333.00 | 6,748,634 |
| Jun 05 2024 | 335.00 | -0.40 | -0.12% | 337.20 | 337.20 | 334.40 | 4,042,414 |
| Jun 04 2024 | 335.40 | 0.20 | 0.06% | 335.00 | 336.00 | 334.00 | 3,638,074 |
| Jun 03 2024 | 335.20 | -1.00 | -0.30% | 337.00 | 337.00 | 333.00 | 5,074,016 |
| May 31 2024 | 336.20 | 2.20 | 0.66% | 333.80 | 337.00 | 333.60 | 6,924,006 |
| May 30 2024 | 334.00 | -1.00 | -0.30% | 334.40 | 336.00 | 331.40 | 4,641,801 |
| May 29 2024 | 335.00 | 13.80 | 4.30% | 333.00 | 338.40 | 328.80 | 20,094,828 |
| May 28 2024 | 321.20 | 1.40 | 0.44% | 322.00 | 328.20 | 318.40 | 2,665,352 |
| May 24 2024 | 319.80 | 5.00 | 1.59% | 316.00 | 322.00 | 306.40 | 2,445,754 |
| May 23 2024 | 314.80 | -12.80 | -3.91% | 323.60 | 327.40 | 312.00 | 5,328,089 |
| May 22 2024 | 327.60 | 5.60 | 1.74% | 323.20 | 328.00 | 322.60 | 2,271,849 |
| May 21 2024 | 322.00 | -1.60 | -0.49% | 322.60 | 326.00 | 322.00 | 2,048,182 |
| May 20 2024 | 323.60 | 3.60 | 1.13% | 320.20 | 323.80 | 319.20 | 1,907,188 |
| May 17 2024 | 320.00 | -2.00 | -0.62% | 322.60 | 324.20 | 318.80 | 2,110,383 |
| May 16 2024 | 322.00 | 7.20 | 2.29% | 317.80 | 322.60 | 316.00 | 3,276,967 |
| May 15 2024 | 314.80 | 43.40 | 15.99% | 271.40 | 335.00 | 271.20 | 16,752,368 |
| May 14 2024 | 271.40 | -12.40 | -4.37% | 288.00 | 288.00 | 269.00 | 2,215,089 |
| May 13 2024 | 283.80 | 3.60 | 1.28% | 282.60 | 291.60 | 280.60 | 1,445,157 |
| May 10 2024 | 280.20 | -2.20 | -0.78% | 285.20 | 288.60 | 280.20 | 959,458 |
| May 09 2024 | 282.40 | 1.00 | 0.36% | 282.00 | 289.60 | 279.80 | 1,873,403 |
| May 08 2024 | 281.40 | 3.40 | 1.22% | 279.00 | 284.60 | 277.20 | 1,790,509 |
| May 07 2024 | 278.00 | 2.80 | 1.02% | 276.00 | 281.60 | 275.60 | 1,434,730 |
| May 03 2024 | 275.20 | 4.00 | 1.47% | 276.20 | 278.40 | 270.80 | 1,923,232 |
| May 02 2024 | 271.20 | -0.80 | -0.29% | 274.80 | 276.20 | 268.60 | 917,709 |
| May 01 2024 | 272.00 | 1.40 | 0.52% | 269.80 | 275.40 | 268.00 | 741,759 |
| Apr 30 2024 | 270.60 | -2.60 | -0.95% | 276.40 | 276.40 | 270.60 | 1,318,952 |
| Apr 29 2024 | 273.20 | 2.00 | 0.74% | 275.00 | 275.20 | 268.40 | 1,105,736 |
| Apr 26 2024 | 271.20 | -2.80 | -1.02% | 281.80 | 281.80 | 270.80 | 1,477,765 |
| Apr 25 2024 | 274.00 | -4.00 | -1.44% | 278.20 | 283.20 | 272.40 | 1,199,168 |
| Apr 24 2024 | 278.00 | -1.60 | -0.57% | 282.00 | 284.60 | 278.00 | 1,704,206 |
| Apr 23 2024 | 279.60 | 4.20 | 1.53% | 276.60 | 284.40 | 275.40 | 6,648,896 |
| Apr 22 2024 | 275.40 | 3.20 | 1.18% | 275.00 | 288.20 | 275.00 | 3,308,983 |
| Apr 19 2024 | 272.20 | -3.20 | -1.16% | 273.20 | 278.40 | 267.80 | 2,427,367 |
| Apr 18 2024 | 275.40 | -0.60 | -0.22% | 285.20 | 288.60 | 260.00 | 5,827,392 |
| Apr 17 2024 | 276.00 | 61.80 | 28.85% | 213.00 | 276.40 | 212.80 | 11,227,010 |
| Apr 16 2024 | 214.20 | -13.00 | -5.72% | 223.00 | 223.80 | 213.60 | 1,307,922 |
| Apr 15 2024 | 227.20 | 1.80 | 0.80% | 225.00 | 228.40 | 224.60 | 3,840,926 |
| Apr 12 2024 | 225.40 | -3.80 | -1.66% | 235.40 | 235.40 | 225.40 | 1,506,434 |
| Apr 11 2024 | 229.20 | -1.00 | -0.43% | 226.00 | 234.20 | 226.00 | 1,103,205 |
| Apr 10 2024 | 230.20 | -2.80 | -1.20% | 230.80 | 236.40 | 229.40 | 1,129,582 |
| Apr 09 2024 | 233.00 | -4.00 | -1.69% | 236.00 | 237.60 | 232.00 | 986,397 |
| Apr 08 2024 | 237.00 | 0.20 | 0.08% | 236.40 | 239.20 | 236.00 | 1,205,875 |
| Apr 05 2024 | 236.80 | -1.60 | -0.67% | 240.00 | 240.00 | 234.80 | 1,802,330 |
| Apr 04 2024 | 238.40 | 2.00 | 0.85% | 231.80 | 239.40 | 231.80 | 2,925,881 |
| Apr 03 2024 | 236.40 | 9.80 | 4.32% | 225.40 | 237.80 | 225.20 | 1,860,653 |
| Apr 02 2024 | 226.60 | -2.70 | -1.18% | 228.20 | 231.80 | 224.00 | 2,020,654 |
| Mar 28 2024 | 229.30 | -2.60 | -1.12% | 231.60 | 232.60 | 228.10 | 1,432,118 |
| Mar 27 2024 | 231.90 | 1.50 | 0.65% | 224.30 | 232.50 | 224.30 | 910,147 |
| Mar 26 2024 | 230.40 | 6.40 | 2.86% | 219.00 | 230.40 | 219.00 | 1,578,339 |
| Mar 25 2024 | 224.00 | 3.50 | 1.59% | 218.00 | 224.80 | 215.10 | 1,620,826 |
| Mar 22 2024 | 220.50 | 1.10 | 0.50% | 215.00 | 222.00 | 215.00 | 1,619,395 |
| Mar 21 2024 | 219.40 | 6.40 | 3.00% | 215.30 | 220.20 | 214.60 | 1,447,566 |
| Mar 20 2024 | 213.00 | -2.90 | -1.34% | 215.90 | 216.30 | 213.00 | 1,369,632 |
| Mar 19 2024 | 215.90 | 1.50 | 0.70% | 217.70 | 217.70 | 213.80 | 1,358,896 |
| Mar 18 2024 | 214.40 | -2.00 | -0.92% | 217.80 | 219.60 | 214.40 | 1,306,149 |
| Mar 15 2024 | 216.40 | -2.00 | -0.92% | 224.80 | 224.80 | 215.00 | 9,972,645 |
| Mar 14 2024 | 218.40 | -6.30 | -2.80% | 218.90 | 223.40 | 218.40 | 3,180,016 |
| Mar 13 2024 | 224.70 | -0.80 | -0.35% | 224.90 | 228.40 | 218.00 | 3,896,170 |
