Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09216 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 107.62 | -0.02 | -0.02% | 107.65 | 107.67 | 107.62 | 0 |
| May 21 2024 | 107.64 | -0.03 | -0.03% | 107.62 | 107.66 | 107.58 | 0 |
| May 20 2024 | 107.67 | 0.06 | 0.06% | 107.68 | 107.68 | 107.62 | 0 |
| May 17 2024 | 107.61 | 0.09 | 0.08% | 107.61 | 107.62 | 107.57 | 0 |
| May 16 2024 | 107.52 | -0.06 | -0.06% | 107.56 | 107.56 | 107.49 | 0 |
| May 15 2024 | 107.58 | 0.07 | 0.07% | 107.56 | 107.61 | 107.54 | 0 |
| May 14 2024 | 107.51 | 0.10 | 0.09% | 107.46 | 107.51 | 107.45 | 0 |
| May 13 2024 | 107.41 | 0.01 | 0.01% | 107.46 | 107.52 | 107.39 | 0 |
| May 10 2024 | 107.40 | -0.01 | -0.01% | 107.43 | 107.46 | 107.37 | 0 |
| May 09 2024 | 107.41 | 0.04 | 0.04% | 107.45 | 107.48 | 107.39 | 0 |
| May 08 2024 | 107.37 | 0.01 | 0.01% | 107.44 | 107.44 | 107.35 | 0 |
| May 07 2024 | 107.36 | 0.21 | 0.20% | 107.28 | 107.43 | 107.25 | 0 |
| May 06 2024 | 107.15 | 0.41 | 0.38% | 106.81 | 107.18 | 106.80 | 0 |
| May 03 2024 | 106.74 | 0.14 | 0.13% | 106.73 | 106.81 | 106.61 | 0 |
| May 02 2024 | 106.60 | -2.85 | -2.60% | 106.65 | 106.71 | 106.53 | 0 |
| Apr 30 2024 | 109.45 | -0.10 | -0.09% | 109.54 | 109.58 | 109.43 | 0 |
| Apr 29 2024 | 109.55 | -0.59 | -0.54% | 109.90 | 109.96 | 109.47 | 0 |
| Apr 26 2024 | 110.14 | -0.03 | -0.03% | 110.27 | 110.28 | 110.11 | 0 |
| Apr 25 2024 | 110.17 | 0.65 | 0.59% | 109.46 | 110.18 | 109.42 | 0 |
| Apr 24 2024 | 109.52 | -0.09 | -0.08% | 109.64 | 109.68 | 109.50 | 0 |
| Apr 23 2024 | 109.61 | 0.17 | 0.16% | 109.52 | 109.62 | 109.51 | 0 |
| Apr 22 2024 | 109.44 | 0.19 | 0.17% | 109.38 | 109.45 | 109.29 | 0 |
| Apr 19 2024 | 109.25 | 0.07 | 0.06% | 109.23 | 109.33 | 109.20 | 0 |
| Apr 18 2024 | 109.18 | 0.23 | 0.21% | 109.11 | 109.19 | 109.01 | 0 |
| Apr 17 2024 | 108.95 | 0.10 | 0.09% | 108.92 | 109.04 | 108.89 | 0 |
| Apr 16 2024 | 108.85 | -0.18 | -0.17% | 108.92 | 108.92 | 108.81 | 0 |
| Apr 15 2024 | 109.03 | -0.08 | -0.07% | 109.17 | 109.25 | 109.03 | 0 |
| Apr 12 2024 | 109.11 | 0.19 | 0.17% | 109.09 | 109.25 | 109.07 | 0 |
| Apr 11 2024 | 108.92 | -0.53 | -0.48% | 109.53 | 109.55 | 108.86 | 0 |
| Apr 10 2024 | 109.45 | 0.18 | 0.16% | 109.34 | 109.52 | 109.33 | 0 |
| Apr 09 2024 | 109.27 | -0.15 | -0.14% | 109.37 | 109.39 | 109.25 | 0 |
| Apr 08 2024 | 109.42 | 0.12 | 0.11% | 109.33 | 109.45 | 109.33 | 0 |
| Apr 05 2024 | 109.30 | -0.13 | -0.12% | 109.29 | 109.32 | 109.23 | 0 |
| Apr 04 2024 | 109.43 | 0.12 | 0.11% | 109.43 | 109.47 | 109.39 | 0 |
| Apr 03 2024 | 109.31 | 0.19 | 0.17% | 109.15 | 109.35 | 109.15 | 0 |
| Apr 02 2024 | 109.12 | 0.04 | 0.04% | 109.30 | 109.33 | 109.09 | 0 |
| Mar 28 2024 | 109.08 | 0.02 | 0.02% | 109.16 | 109.16 | 109.05 | 0 |
| Mar 27 2024 | 109.06 | 0.34 | 0.31% | 109.09 | 109.18 | 109.03 | 0 |
| Mar 26 2024 | 108.72 | 0.12 | 0.11% | 108.65 | 108.76 | 108.65 | 0 |
| Mar 25 2024 | 108.60 | 0.01 | 0.01% | 108.66 | 108.69 | 108.58 | 0 |
| Mar 22 2024 | 108.59 | -0.23 | -0.21% | 108.85 | 108.99 | 108.55 | 0 |
| Mar 21 2024 | 108.82 | 0.31 | 0.29% | 108.73 | 108.82 | 108.70 | 0 |
| Mar 20 2024 | 108.51 | -0.03 | -0.03% | 108.57 | 108.57 | 108.43 | 0 |
| Mar 19 2024 | 108.54 | 0.21 | 0.19% | 108.40 | 108.64 | 108.38 | 0 |
| Mar 18 2024 | 108.33 | -0.09 | -0.08% | 108.35 | 108.44 | 108.26 | 0 |
| Mar 15 2024 | 108.42 | 0.07 | 0.06% | 108.37 | 108.52 | 108.37 | 0 |
| Mar 14 2024 | 108.35 | -0.02 | -0.02% | 108.32 | 108.48 | 108.27 | 0 |
| Mar 13 2024 | 108.37 | 0.05 | 0.05% | 108.34 | 108.49 | 108.33 | 0 |
| Mar 12 2024 | 108.32 | 0.54 | 0.50% | 108.06 | 108.40 | 108.05 | 0 |
| Mar 11 2024 | 107.78 | 0.22 | 0.20% | 107.53 | 107.80 | 107.53 | 0 |
| Mar 08 2024 | 107.56 | 0.18 | 0.17% | 107.50 | 107.62 | 107.49 | 0 |
| Mar 07 2024 | 107.38 | 0.26 | 0.24% | 107.19 | 107.41 | 107.19 | 0 |
| Mar 06 2024 | 107.12 | -0.07 | -0.07% | 107.09 | 107.29 | 107.09 | 0 |
| Mar 05 2024 | 107.19 | -0.92 | -0.85% | 107.96 | 108.05 | 107.03 | 0 |
| Mar 04 2024 | 108.11 | 0.12 | 0.11% | 108.00 | 108.16 | 107.89 | 0 |
| Mar 01 2024 | 107.99 | 0.21 | 0.19% | 107.89 | 108.02 | 107.73 | 0 |
| Feb 29 2024 | 107.78 | 0.00 | 0.00% | 107.83 | 107.87 | 107.70 | 0 |
| Feb 28 2024 | 107.78 | 0.02 | 0.02% | 107.74 | 107.82 | 107.69 | 0 |
| Feb 27 2024 | 107.76 | 0.16 | 0.15% | 107.48 | 107.76 | 107.39 | 0 |
| Feb 26 2024 | 107.60 | -0.07 | -0.07% | 107.73 | 107.77 | 107.55 | 0 |
| Feb 23 2024 | 107.67 | 0.20 | 0.19% | 107.64 | 107.76 | 107.43 | 0 |
