Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09209 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,001.42 | -1.09 | -0.11% | 1,006.70 | 1,006.70 | 1,000.27 | 80 |
| May 21 2024 | 1,002.51 | -0.63 | -0.06% | 1,001.12 | 1,002.57 | 1,001.07 | 200 |
| May 20 2024 | 1,003.14 | -1.50 | -0.15% | 1,007.95 | 1,007.95 | 1,001.92 | 121 |
| May 17 2024 | 1,004.64 | -2.73 | -0.27% | 1,009.96 | 1,009.96 | 1,001.50 | 20 |
| May 16 2024 | 1,007.37 | -0.77 | -0.08% | 1,007.51 | 1,013.72 | 1,005.03 | 189 |
| May 15 2024 | 1,008.14 | 3.85 | 0.38% | 1,008.72 | 1,011.48 | 1,001.93 | 265 |
| May 14 2024 | 1,004.29 | 1.98 | 0.20% | 1,001.56 | 1,008.00 | 1,001.49 | 333 |
| May 13 2024 | 1,002.31 | -0.70 | -0.07% | 1,008.02 | 1,008.11 | 1,001.39 | 75 |
| May 10 2024 | 1,003.01 | 3.88 | 0.39% | 1,006.31 | 1,007.31 | 1,001.41 | 65 |
| May 09 2024 | 999.13 | 0.71 | 0.07% | 1,003.75 | 1,003.75 | 996.93 | 18 |
| May 08 2024 | 998.42 | 0.69 | 0.07% | 1,002.52 | 1,003.52 | 996.34 | 85 |
| May 07 2024 | 997.73 | 5.67 | 0.57% | 993.50 | 1,000.84 | 993.04 | 48 |
| May 06 2024 | 992.06 | 0.97 | 0.10% | 986.01 | 995.78 | 986.01 | 50 |
| May 03 2024 | 991.09 | 5.27 | 0.53% | 987.26 | 993.02 | 986.63 | 0 |
| May 02 2024 | 985.82 | 3.55 | 0.36% | 985.57 | 987.38 | 979.86 | 71 |
| Apr 30 2024 | 982.27 | -12.55 | -1.26% | 997.33 | 998.40 | 981.99 | 5 |
| Apr 29 2024 | 994.82 | 0.86 | 0.09% | 1,000.27 | 1,000.49 | 991.65 | 32 |
| Apr 26 2024 | 993.96 | 3.08 | 0.31% | 994.31 | 995.19 | 990.58 | 70 |
| Apr 25 2024 | 990.88 | -0.01 | 0.00% | 996.15 | 996.15 | 986.62 | 5 |
| Apr 24 2024 | 990.89 | -4.46 | -0.45% | 999.51 | 999.51 | 988.78 | 181 |
| Apr 23 2024 | 995.35 | 7.38 | 0.75% | 994.32 | 995.46 | 992.82 | 0 |
| Apr 22 2024 | 987.97 | 6.82 | 0.70% | 988.96 | 988.96 | 980.53 | 15 |
| Apr 19 2024 | 981.15 | -2.30 | -0.23% | 980.59 | 981.86 | 980.09 | 0 |
| Apr 18 2024 | 983.45 | 0.81 | 0.08% | 986.89 | 987.41 | 980.99 | 15 |
| Apr 17 2024 | 982.64 | 1.91 | 0.19% | 978.05 | 986.70 | 978.05 | 320 |
| Apr 16 2024 | 980.73 | -1.56 | -0.16% | 985.30 | 985.69 | 978.07 | 27 |
| Apr 15 2024 | 982.29 | -2.10 | -0.21% | 985.50 | 991.27 | 982.29 | 160 |
| Apr 12 2024 | 984.39 | -1.60 | -0.16% | 987.61 | 989.00 | 981.03 | 48 |
| Apr 11 2024 | 985.99 | -1.61 | -0.16% | 990.68 | 991.23 | 982.39 | 59 |
| Apr 10 2024 | 987.60 | -0.29 | -0.03% | 989.60 | 990.42 | 985.17 | 20 |
| Apr 09 2024 | 987.89 | -3.50 | -0.35% | 988.19 | 992.96 | 986.59 | 100 |
| Apr 08 2024 | 991.39 | 0.28 | 0.03% | 991.34 | 991.99 | 989.14 | 25 |
| Apr 05 2024 | 991.11 | -6.37 | -0.64% | 989.88 | 994.60 | 987.00 | 60 |
| Apr 04 2024 | 997.48 | 3.19 | 0.32% | 997.59 | 999.05 | 994.06 | 97 |
| Apr 03 2024 | 994.29 | -3.04 | -0.30% | 996.59 | 996.92 | 992.22 | 85 |
| Apr 02 2024 | 997.33 | -2.05 | -0.21% | 999.73 | 1,004.94 | 996.02 | 17 |
| Mar 28 2024 | 999.38 | 0.34 | 0.03% | 999.59 | 999.95 | 997.33 | 98 |
| Mar 27 2024 | 999.04 | 3.64 | 0.37% | 1,000.47 | 1,000.85 | 996.23 | 415 |
| Mar 26 2024 | 995.40 | -1.16 | -0.12% | 997.89 | 997.89 | 992.34 | 81 |
| Mar 25 2024 | 996.56 | 0.37 | 0.04% | 996.35 | 996.61 | 989.79 | 168 |
| Mar 22 2024 | 996.19 | -0.12 | -0.01% | 992.20 | 1,000.97 | 991.57 | 44 |
| Mar 21 2024 | 996.31 | 3.08 | 0.31% | 991.63 | 996.73 | 990.70 | 160 |
| Mar 20 2024 | 993.23 | 2.73 | 0.28% | 993.43 | 998.08 | 988.30 | 127 |
| Mar 19 2024 | 990.50 | 0.24 | 0.02% | 992.16 | 992.16 | 987.74 | 41 |
| Mar 18 2024 | 990.26 | -2.39 | -0.24% | 993.95 | 993.95 | 988.36 | 40 |
| Mar 15 2024 | 992.65 | -1.68 | -0.17% | 995.51 | 995.51 | 992.65 | 0 |
| Mar 14 2024 | 994.33 | 1.75 | 0.18% | 998.46 | 999.28 | 991.29 | 150 |
| Mar 13 2024 | 992.58 | 3.78 | 0.38% | 988.60 | 993.80 | 988.60 | 263 |
| Mar 12 2024 | 988.80 | 0.83 | 0.08% | 985.49 | 988.80 | 983.73 | 220 |
| Mar 11 2024 | 987.97 | -0.77 | -0.08% | 983.35 | 989.56 | 983.19 | 77 |
| Mar 08 2024 | 988.74 | -1.82 | -0.18% | 985.48 | 997.66 | 985.48 | 31 |
| Mar 07 2024 | 990.56 | 7.18 | 0.73% | 982.09 | 995.14 | 980.94 | 75 |
| Mar 06 2024 | 983.38 | 3.51 | 0.36% | 978.42 | 985.98 | 978.42 | 49 |
| Mar 05 2024 | 979.87 | 0.00 | 0.00% | 978.17 | 983.28 | 978.17 | 17 |
| Mar 04 2024 | 979.87 | 1.34 | 0.14% | 978.68 | 980.14 | 978.63 | 21 |
| Mar 01 2024 | 978.53 | -0.42 | -0.04% | 979.39 | 979.39 | 975.84 | 45 |
| Feb 29 2024 | 978.95 | 1.60 | 0.16% | 978.30 | 978.95 | 972.98 | 14 |
| Feb 28 2024 | 977.35 | 2.54 | 0.26% | 977.09 | 979.70 | 974.35 | 243 |
| Feb 27 2024 | 974.81 | -0.03 | 0.00% | 978.64 | 979.60 | 974.06 | 15 |
| Feb 26 2024 | 974.84 | -2.91 | -0.30% | 975.33 | 977.67 | 974.73 | 48 |
| Feb 23 2024 | 977.75 | 0.15 | 0.02% | 975.95 | 978.31 | 975.26 | 3 |
