Register for real-time alerts, custom portfolio, and market movers
IOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 93.90 | 0.39 | 0.42% | 93.56 | 93.93 | 93.14 | 103,426 |
| Jun 03 2024 | 93.51 | 0.38 | 0.41% | 93.55 | 93.7934 | 92.795 | 142,896 |
| May 31 2024 | 93.13 | 0.45 | 0.49% | 93.03 | 93.13 | 91.7997 | 84,268 |
| May 30 2024 | 92.68 | -0.67 | -0.72% | 93.32 | 93.36 | 92.48 | 115,729 |
| May 29 2024 | 93.35 | -0.60 | -0.64% | 93.19 | 93.68 | 93.15 | 116,790 |
| May 28 2024 | 93.95 | 0.60 | 0.64% | 93.91 | 93.95 | 93.4232 | 59,940 |
| May 24 2024 | 93.35 | 0.68 | 0.73% | 92.99 | 93.4626 | 92.84 | 99,272 |
| May 23 2024 | 92.67 | -0.06 | -0.06% | 93.69 | 93.75 | 92.425 | 136,920 |
| May 22 2024 | 92.73 | -0.45 | -0.48% | 93.00 | 93.04 | 92.34 | 103,560 |
| May 21 2024 | 93.18 | 0.35 | 0.38% | 92.65 | 93.205 | 92.65 | 102,950 |
| May 20 2024 | 92.83 | 0.18 | 0.19% | 92.66 | 93.20 | 92.66 | 243,318 |
| May 17 2024 | 92.65 | 0.02 | 0.02% | 92.65 | 92.7282 | 92.33 | 136,704 |
| May 16 2024 | 92.63 | -0.22 | -0.24% | 92.87 | 93.105 | 92.53 | 178,121 |
| May 15 2024 | 92.85 | 1.14 | 1.24% | 92.10 | 92.895 | 91.79 | 122,038 |
| May 14 2024 | 91.71 | 0.55 | 0.60% | 91.17 | 91.77 | 91.13 | 135,429 |
| May 13 2024 | 91.16 | 0.19 | 0.21% | 91.18 | 91.1924 | 90.85 | 130,143 |
| May 10 2024 | 90.97 | 0.09 | 0.10% | 91.11 | 91.265 | 90.6873 | 114,605 |
| May 09 2024 | 90.88 | 0.35 | 0.39% | 90.57 | 90.92 | 90.38 | 97,953 |
| May 08 2024 | 90.53 | 0.06 | 0.07% | 90.15 | 90.60 | 90.15 | 92,786 |
| May 07 2024 | 90.47 | 0.10 | 0.11% | 90.55 | 90.7298 | 90.30 | 173,908 |
| May 06 2024 | 90.37 | 0.93 | 1.04% | 89.81 | 90.37 | 89.79 | 127,305 |
| May 03 2024 | 89.44 | 1.31 | 1.49% | 89.52 | 89.6014 | 89.02 | 92,020 |
| May 02 2024 | 88.13 | 1.04 | 1.19% | 87.87 | 88.265 | 87.455 | 75,333 |
| May 01 2024 | 87.09 | -0.12 | -0.14% | 87.42 | 88.3691 | 86.93 | 184,554 |
| Apr 30 2024 | 87.21 | -1.39 | -1.57% | 88.39 | 88.7713 | 87.21 | 114,926 |
| Apr 29 2024 | 88.60 | -0.01 | -0.01% | 88.85 | 88.85 | 88.2506 | 64,896 |
| Apr 26 2024 | 88.61 | 1.51 | 1.73% | 88.31 | 88.83 | 88.14 | 189,742 |
| Apr 25 2024 | 87.10 | -0.25 | -0.29% | 86.04 | 87.19 | 86.03 | 68,119 |
| Apr 24 2024 | 87.35 | -0.07 | -0.08% | 87.61 | 87.66 | 86.96 | 205,010 |
| Apr 23 2024 | 87.42 | 1.17 | 1.36% | 86.69 | 87.48 | 86.547 | 117,909 |
| Apr 22 2024 | 86.25 | 1.04 | 1.22% | 85.75 | 86.7489 | 85.51 | 160,192 |
| Apr 19 2024 | 85.21 | -1.13 | -1.31% | 86.25 | 86.38 | 85.0338 | 109,095 |
| Apr 18 2024 | 86.34 | -0.30 | -0.35% | 86.83 | 87.08 | 86.14 | 87,797 |
| Apr 17 2024 | 86.64 | -0.49 | -0.56% | 87.81 | 87.81 | 86.4379 | 171,856 |
| Apr 16 2024 | 87.13 | -0.37 | -0.42% | 87.34 | 87.6642 | 86.9504 | 109,009 |
| Apr 15 2024 | 87.50 | -0.93 | -1.05% | 89.16 | 89.33 | 87.40 | 204,864 |
| Apr 12 2024 | 88.43 | -1.28 | -1.43% | 89.02 | 89.35 | 88.1893 | 143,232 |
| Apr 11 2024 | 89.71 | 1.11 | 1.25% | 89.01 | 89.85 | 88.42 | 104,876 |
| Apr 10 2024 | 88.60 | -0.49 | -0.55% | 88.20 | 88.77 | 88.13 | 93,314 |
| Apr 09 2024 | 89.09 | 0.05 | 0.06% | 89.36 | 89.39 | 88.34 | 55,836 |
| Apr 08 2024 | 89.04 | 0.04 | 0.04% | 89.17 | 89.2807 | 88.8724 | 73,024 |
| Apr 05 2024 | 89.00 | 0.87 | 0.99% | 88.27 | 89.26 | 88.25 | 167,550 |
| Apr 04 2024 | 88.13 | -1.02 | -1.14% | 89.83 | 89.9299 | 88.03 | 139,423 |
| Apr 03 2024 | 89.15 | 0.03 | 0.03% | 88.86 | 89.49 | 88.86 | 259,452 |
| Apr 02 2024 | 89.12 | -0.34 | -0.38% | 89.11 | 89.1789 | 88.6881 | 147,235 |
| Apr 01 2024 | 89.46 | 0.05 | 0.06% | 89.57 | 89.81 | 89.1699 | 88,053 |
| Mar 28 2024 | 89.41 | -0.01 | -0.01% | 89.39 | 89.60 | 89.2532 | 136,591 |
| Mar 27 2024 | 89.42 | 0.56 | 0.63% | 89.34 | 89.42 | 88.87 | 80,131 |
| Mar 26 2024 | 88.86 | -0.30 | -0.34% | 89.47 | 89.47 | 88.85 | 127,758 |
| Mar 25 2024 | 89.16 | -0.30 | -0.34% | 89.16 | 89.42 | 88.9299 | 116,703 |
| Mar 22 2024 | 89.46 | 0.28 | 0.31% | 89.20 | 89.6599 | 89.20 | 117,359 |
| Mar 21 2024 | 89.18 | -0.03 | -0.03% | 89.74 | 89.81 | 89.18 | 131,900 |
| Mar 20 2024 | 89.21 | 0.82 | 0.93% | 88.49 | 89.32 | 88.26 | 155,799 |
| Mar 19 2024 | 88.39 | 0.55 | 0.63% | 87.75 | 88.43 | 87.43 | 92,517 |
| Mar 18 2024 | 87.84 | 0.46 | 0.53% | 88.25 | 88.65 | 87.79 | 99,881 |
| Mar 15 2024 | 87.38 | -0.61 | -0.69% | 87.45 | 87.68 | 87.04 | 102,158 |
| Mar 14 2024 | 87.99 | 0.02 | 0.02% | 88.19 | 88.31 | 87.6109 | 77,356 |
| Mar 13 2024 | 87.97 | -0.09 | -0.10% | 88.14 | 88.14 | 87.67 | 84,765 |
| Mar 12 2024 | 88.06 | 1.30 | 1.50% | 87.23 | 88.09 | 86.79 | 79,241 |
| Mar 11 2024 | 86.76 | -0.21 | -0.24% | 86.63 | 86.87 | 86.4346 | 81,680 |
| Mar 08 2024 | 86.97 | -0.68 | -0.78% | 87.87 | 88.29 | 86.815 | 72,278 |
| Mar 07 2024 | 87.65 | 1.16 | 1.34% | 87.11 | 87.78 | 86.9154 | 69,788 |
