Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 102.96 | 1.03 | 1.01% | 102.28 | 102.96 | 102.28 | 1,811 |
| May 06 2024 | 101.93 | 0.86 | 0.85% | 101.00 | 102.43 | 101.00 | 2,946 |
| May 03 2024 | 101.07 | -0.20 | -0.20% | 101.50 | 101.85 | 101.07 | 2,020 |
| May 02 2024 | 101.27 | 0.61 | 0.61% | 100.94 | 101.41 | 100.73 | 1,379 |
| May 01 2024 | 100.66 | -0.74 | -0.73% | 100.89 | 101.22 | 100.66 | 980 |
| Apr 30 2024 | 101.40 | 0.99 | 0.99% | 101.65 | 101.93 | 101.36 | 926 |
| Apr 29 2024 | 100.41 | 0.38 | 0.38% | 100.21 | 100.56 | 99.995 | 872 |
| Apr 26 2024 | 100.03 | -1.29 | -1.27% | 101.33 | 101.33 | 99.75 | 1,551 |
| Apr 24 2024 | 101.32 | 1.33 | 1.33% | 101.74 | 101.74 | 101.11 | 1,446 |
| Apr 23 2024 | 99.99 | 0.18 | 0.18% | 100.07 | 100.36 | 99.81 | 1,649 |
| Apr 22 2024 | 99.81 | 0.64 | 0.65% | 99.99 | 100.42 | 99.33 | 4,457 |
| Apr 19 2024 | 99.17 | -1.49 | -1.48% | 100.50 | 100.50 | 97.40 | 1,553 |
| Apr 18 2024 | 100.66 | 1.33 | 1.34% | 99.19 | 100.67 | 99.19 | 2,397 |
| Apr 17 2024 | 99.33 | 1.00 | 1.02% | 99.32 | 99.49 | 98.87 | 826 |
| Apr 16 2024 | 98.33 | -2.23 | -2.22% | 100.25 | 100.25 | 98.07 | 1,450 |
| Apr 15 2024 | 100.56 | -0.59 | -0.58% | 101.10 | 101.10 | 99.65 | 5,617 |
| Apr 12 2024 | 101.15 | -1.95 | -1.89% | 102.55 | 102.59 | 101.15 | 2,136 |
| Apr 11 2024 | 103.10 | -0.06 | -0.06% | 102.10 | 103.34 | 101.63 | 1,798 |
| Apr 10 2024 | 103.16 | 0.85 | 0.83% | 102.47 | 103.25 | 102.47 | 1,477 |
| Apr 09 2024 | 102.31 | -1.46 | -1.41% | 103.92 | 104.07 | 102.31 | 2,130 |
| Apr 08 2024 | 103.77 | 0.12 | 0.12% | 104.15 | 104.33 | 103.42 | 3,903 |
| Apr 05 2024 | 103.65 | -1.28 | -1.22% | 105.00 | 105.00 | 103.13 | 10,306 |
| Apr 04 2024 | 104.93 | 0.01 | 0.01% | 104.43 | 105.97 | 104.42 | 13,856 |
| Apr 03 2024 | 104.92 | -1.94 | -1.82% | 106.06 | 106.06 | 104.29 | 78,246 |
| Apr 02 2024 | 106.86 | 0.02 | 0.02% | 107.00 | 107.11 | 106.28 | 3,188 |
| Mar 28 2024 | 106.84 | -0.55 | -0.51% | 107.39 | 107.39 | 106.21 | 1,789 |
| Mar 27 2024 | 107.39 | 0.23 | 0.21% | 106.61 | 107.57 | 106.56 | 2,711 |
| Mar 26 2024 | 107.16 | 1.11 | 1.05% | 106.25 | 108.12 | 106.25 | 3,025 |
| Mar 25 2024 | 106.05 | -0.29 | -0.27% | 106.34 | 106.98 | 105.93 | 2,059 |
| Mar 22 2024 | 106.34 | 0.03 | 0.03% | 106.31 | 106.98 | 106.16 | 3,656 |
| Mar 21 2024 | 106.31 | 2.63 | 2.54% | 103.58 | 106.34 | 103.58 | 6,240 |
| Mar 20 2024 | 103.68 | 1.25 | 1.22% | 102.43 | 103.90 | 102.43 | 7,624 |
| Mar 19 2024 | 102.43 | -0.66 | -0.64% | 103.45 | 103.45 | 101.92 | 2,342 |
| Mar 18 2024 | 103.09 | -0.47 | -0.45% | 103.71 | 103.71 | 102.815 | 3,553 |
| Mar 15 2024 | 103.56 | -1.72 | -1.63% | 105.49 | 105.50 | 103.56 | 9,444 |
| Mar 14 2024 | 105.28 | 0.64 | 0.61% | 104.73 | 105.51 | 104.63 | 3,598 |
| Mar 13 2024 | 104.64 | 0.59 | 0.57% | 105.00 | 105.46 | 104.64 | 4,149 |
| Mar 12 2024 | 104.05 | 0.41 | 0.40% | 103.74 | 104.20 | 103.59 | 2,478 |
| Mar 11 2024 | 103.64 | 0.81 | 0.79% | 105.31 | 105.31 | 102.70 | 2,787 |
| Mar 08 2024 | 102.83 | 1.21 | 1.19% | 101.62 | 103.11 | 101.62 | 6,965 |
| Mar 07 2024 | 101.62 | -0.36 | -0.35% | 102.08 | 102.46 | 101.24 | 10,571 |
| Mar 06 2024 | 101.98 | -1.02 | -0.99% | 102.16 | 102.69 | 101.51 | 7,994 |
| Mar 05 2024 | 103.00 | -0.86 | -0.83% | 102.01 | 104.365 | 102.01 | 2,790 |
| Mar 04 2024 | 103.86 | 1.42 | 1.39% | 101.94 | 104.00 | 101.94 | 8,264 |
| Mar 01 2024 | 102.44 | 0.51 | 0.50% | 101.01 | 102.59 | 101.00 | 4,312 |
| Feb 29 2024 | 101.93 | 0.04 | 0.04% | 102.04 | 102.39 | 101.765 | 2,813 |
| Feb 28 2024 | 101.89 | 1.39 | 1.38% | 99.76 | 101.98 | 99.03 | 13,745 |
| Feb 27 2024 | 100.50 | -0.38 | -0.38% | 101.38 | 101.43 | 100.50 | 1,155 |
| Feb 26 2024 | 100.88 | -1.14 | -1.12% | 102.02 | 102.32 | 100.34 | 13,146 |
| Feb 23 2024 | 102.02 | -0.01 | -0.01% | 103.00 | 103.28 | 101.72 | 196,410 |
| Feb 22 2024 | 102.03 | 0.98 | 0.97% | 101.05 | 102.63 | 101.05 | 2,407 |
| Feb 21 2024 | 101.05 | -0.43 | -0.42% | 101.63 | 101.63 | 100.94 | 2,868 |
| Feb 20 2024 | 101.48 | -1.28 | -1.25% | 102.87 | 103.06 | 101.20 | 3,180 |
| Feb 19 2024 | 102.76 | 1.26 | 1.24% | 101.98 | 103.59 | 101.62 | 5,483 |
| Feb 16 2024 | 101.50 | 0.19 | 0.19% | 101.46 | 101.50 | 101.00 | 1,139 |
| Feb 15 2024 | 101.31 | 0.14 | 0.14% | 101.85 | 102.14 | 101.13 | 3,402 |
| Feb 14 2024 | 101.17 | -1.46 | -1.42% | 100.39 | 101.32 | 100.36 | 2,206 |
| Feb 13 2024 | 102.63 | 0.85 | 0.84% | 100.63 | 103.03 | 100.63 | 6,555 |
| Feb 12 2024 | 101.78 | 0.15 | 0.15% | 101.815 | 101.89 | 101.60 | 1,418 |
| Feb 09 2024 | 101.63 | 0.54 | 0.53% | 101.24 | 101.67 | 100.88 | 3,063 |
| Feb 08 2024 | 101.09 | -0.36 | -0.35% | 101.34 | 103.62 | 100.75 | 2,991 |
