Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09000 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 102.71 | 0.09 | 0.09% | 102.19 | 102.71 | 102.11 | 0 |
| May 23 2024 | 102.62 | -0.23 | -0.22% | 102.95 | 102.95 | 102.12 | 2,000 |
| May 22 2024 | 102.85 | -0.29 | -0.28% | 102.98 | 103.01 | 102.32 | 1,050 |
| May 21 2024 | 103.14 | -0.13 | -0.13% | 103.02 | 103.16 | 102.34 | 100 |
| May 20 2024 | 103.27 | 0.27 | 0.26% | 103.16 | 103.32 | 102.74 | 2,500 |
| May 17 2024 | 103.00 | 0.16 | 0.16% | 102.93 | 103.01 | 102.40 | 900 |
| May 16 2024 | 102.84 | -0.03 | -0.03% | 103.00 | 103.00 | 102.30 | 700 |
| May 15 2024 | 102.87 | -0.16 | -0.16% | 102.89 | 103.08 | 102.38 | 300 |
| May 14 2024 | 103.03 | 0.20 | 0.19% | 102.25 | 103.09 | 102.22 | 300 |
| May 13 2024 | 102.83 | 0.26 | 0.25% | 102.78 | 102.83 | 102.11 | 1,600 |
| May 10 2024 | 102.57 | 0.48 | 0.47% | 102.37 | 102.61 | 102.37 | 0 |
| May 09 2024 | 102.09 | 0.37 | 0.36% | 101.88 | 102.16 | 101.78 | 0 |
| May 08 2024 | 101.72 | 0.41 | 0.40% | 101.53 | 101.73 | 101.15 | 1,050 |
| May 07 2024 | 101.31 | 0.65 | 0.65% | 100.92 | 101.62 | 100.92 | 0 |
| May 06 2024 | 100.66 | 0.66 | 0.66% | 100.33 | 100.85 | 100.33 | 0 |
| May 03 2024 | 100.00 | -0.01 | -0.01% | 100.29 | 100.57 | 99.95 | 0 |
| May 02 2024 | 100.01 | 0.45 | 0.45% | 100.01 | 100.25 | 99.88 | 0 |
| Apr 30 2024 | 99.56 | -0.41 | -0.41% | 100.03 | 100.05 | 99.56 | 0 |
| Apr 29 2024 | 99.97 | 0.35 | 0.35% | 100.06 | 100.18 | 99.85 | 0 |
| Apr 26 2024 | 99.62 | 0.29 | 0.29% | 99.69 | 99.88 | 99.60 | 0 |
| Apr 25 2024 | 99.33 | -0.42 | -0.42% | 99.89 | 99.89 | 98.95 | 0 |
| Apr 24 2024 | 99.75 | -0.59 | -0.59% | 100.32 | 100.32 | 99.55 | 200 |
| Apr 23 2024 | 100.34 | 0.52 | 0.52% | 100.30 | 100.45 | 99.67 | 500 |
| Apr 22 2024 | 99.82 | 0.65 | 0.66% | 99.55 | 99.84 | 99.21 | 0 |
| Apr 19 2024 | 99.17 | -0.07 | -0.07% | 98.74 | 99.26 | 98.41 | 0 |
| Apr 18 2024 | 99.24 | 0.75 | 0.76% | 98.69 | 99.24 | 98.67 | 0 |
| Apr 17 2024 | 98.49 | 0.53 | 0.54% | 98.28 | 98.94 | 98.16 | 100 |
| Apr 16 2024 | 97.96 | -1.23 | -1.24% | 98.48 | 98.48 | 97.77 | 0 |
| Apr 15 2024 | 99.19 | 0.10 | 0.10% | 99.47 | 99.84 | 99.19 | 0 |
| Apr 12 2024 | 99.09 | 0.08 | 0.08% | 99.34 | 99.85 | 99.00 | 0 |
| Apr 11 2024 | 99.01 | -0.77 | -0.77% | 99.66 | 99.86 | 98.72 | 0 |
| Apr 10 2024 | 99.78 | -0.07 | -0.07% | 100.38 | 100.48 | 99.39 | 0 |
| Apr 09 2024 | 99.85 | -0.52 | -0.52% | 100.13 | 100.39 | 99.78 | 0 |
| Apr 08 2024 | 100.37 | 0.38 | 0.38% | 100.03 | 100.42 | 99.79 | 200 |
| Apr 05 2024 | 99.99 | -0.82 | -0.81% | 100.23 | 100.25 | 99.82 | 0 |
| Apr 04 2024 | 100.81 | 0.64 | 0.64% | 100.41 | 100.96 | 100.40 | 0 |
| Apr 03 2024 | 100.17 | 0.76 | 0.76% | 99.67 | 100.19 | 99.34 | 150 |
| Apr 02 2024 | 99.41 | -0.38 | -0.38% | 99.95 | 100.19 | 99.38 | 0 |
| Mar 28 2024 | 99.79 | 0.45 | 0.45% | 99.63 | 99.89 | 99.45 | 0 |
| Mar 27 2024 | 99.34 | 0.46 | 0.47% | 98.91 | 99.60 | 98.47 | 100 |
| Mar 26 2024 | 98.88 | 0.63 | 0.64% | 98.40 | 98.88 | 98.31 | 0 |
| Mar 25 2024 | 98.25 | 0.31 | 0.32% | 98.01 | 98.28 | 97.88 | 0 |
| Mar 22 2024 | 97.94 | 0.29 | 0.30% | 97.79 | 98.11 | 97.79 | 0 |
| Mar 21 2024 | 97.65 | 0.04 | 0.04% | 97.96 | 97.99 | 97.52 | 0 |
| Mar 20 2024 | 97.61 | 0.03 | 0.03% | 97.49 | 97.85 | 97.35 | 0 |
| Mar 19 2024 | 97.58 | 0.57 | 0.59% | 97.07 | 97.63 | 97.07 | 0 |
| Mar 18 2024 | 97.01 | 0.13 | 0.13% | 96.99 | 97.18 | 96.84 | 0 |
| Mar 15 2024 | 96.88 | 0.27 | 0.28% | 96.90 | 97.18 | 96.29 | 0 |
| Mar 14 2024 | 96.61 | -0.26 | -0.27% | 96.86 | 97.21 | 96.43 | 0 |
| Mar 13 2024 | 96.87 | 0.00 | 0.00% | 96.85 | 97.09 | 96.81 | 0 |
| Mar 12 2024 | 96.87 | 0.42 | 0.44% | 96.47 | 96.91 | 96.41 | 0 |
| Mar 11 2024 | 96.45 | -0.17 | -0.18% | 96.43 | 96.56 | 96.20 | 0 |
| Mar 08 2024 | 96.62 | 0.32 | 0.33% | 96.32 | 96.68 | 96.28 | 0 |
| Mar 07 2024 | 96.30 | 0.56 | 0.58% | 95.59 | 96.46 | 95.55 | 0 |
| Mar 06 2024 | 95.74 | -0.07 | -0.07% | 95.78 | 96.06 | 95.71 | 0 |
| Mar 05 2024 | 95.81 | 0.24 | 0.25% | 95.51 | 95.84 | 95.27 | 0 |
| Mar 04 2024 | 95.57 | -0.11 | -0.11% | 95.67 | 95.76 | 95.34 | 0 |
| Mar 01 2024 | 95.68 | -0.38 | -0.40% | 96.15 | 96.30 | 95.52 | 0 |
| Feb 29 2024 | 96.06 | 0.66 | 0.69% | 95.68 | 96.15 | 95.68 | 0 |
| Feb 28 2024 | 95.40 | -0.20 | -0.21% | 95.66 | 95.72 | 95.29 | 0 |
| Feb 27 2024 | 95.60 | 0.33 | 0.35% | 95.20 | 95.60 | 95.20 | 0 |
| Feb 26 2024 | 95.27 | -0.70 | -0.73% | 95.61 | 95.61 | 95.22 | 0 |
