Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09222 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 87.80 | 0.07 | 0.08% | 87.45 | 87.82 | 86.74 | 0 |
| May 21 2024 | 87.73 | -1.61 | -1.80% | 88.87 | 88.98 | 87.51 | 0 |
| May 20 2024 | 89.34 | -0.33 | -0.37% | 89.75 | 89.87 | 89.25 | 0 |
| May 17 2024 | 89.67 | -0.52 | -0.58% | 90.27 | 90.41 | 89.39 | 0 |
| May 16 2024 | 90.19 | -0.87 | -0.96% | 90.66 | 90.90 | 90.09 | 0 |
| May 15 2024 | 91.06 | -0.22 | -0.24% | 91.27 | 91.53 | 90.99 | 0 |
| May 14 2024 | 91.28 | 0.44 | 0.48% | 91.13 | 91.78 | 90.95 | 250 |
| May 13 2024 | 90.84 | 1.34 | 1.50% | 89.92 | 90.98 | 89.85 | 0 |
| May 10 2024 | 89.50 | -0.48 | -0.53% | 90.40 | 90.98 | 89.50 | 30 |
| May 09 2024 | 89.98 | -0.92 | -1.01% | 90.43 | 90.68 | 89.96 | 0 |
| May 08 2024 | 90.90 | 2.89 | 3.28% | 89.94 | 91.50 | 89.94 | 0 |
| May 07 2024 | 88.01 | -1.14 | -1.28% | 89.82 | 90.68 | 87.48 | 0 |
| May 06 2024 | 89.15 | 0.75 | 0.85% | 88.56 | 89.42 | 88.32 | 0 |
| May 03 2024 | 88.40 | -0.15 | -0.17% | 88.85 | 89.40 | 88.23 | 45 |
| May 02 2024 | 88.55 | -0.56 | -0.63% | 87.77 | 88.92 | 87.77 | 0 |
| Apr 30 2024 | 89.11 | -0.68 | -0.76% | 89.81 | 90.19 | 88.59 | 102 |
| Apr 29 2024 | 89.79 | 0.51 | 0.57% | 89.30 | 89.79 | 88.84 | 0 |
| Apr 26 2024 | 89.28 | 0.83 | 0.94% | 89.78 | 90.55 | 89.23 | 0 |
| Apr 25 2024 | 88.45 | -0.36 | -0.41% | 88.38 | 89.11 | 88.28 | 0 |
| Apr 24 2024 | 88.81 | -0.39 | -0.44% | 89.68 | 89.68 | 88.65 | 0 |
| Apr 23 2024 | 89.20 | -0.50 | -0.56% | 90.06 | 90.48 | 89.14 | 0 |
| Apr 22 2024 | 89.70 | 0.76 | 0.85% | 90.17 | 90.60 | 89.63 | 100 |
| Apr 19 2024 | 88.94 | -0.19 | -0.21% | 87.75 | 89.43 | 87.24 | 50 |
| Apr 18 2024 | 89.13 | 5.40 | 6.45% | 84.98 | 89.13 | 84.98 | 0 |
| Apr 17 2024 | 83.73 | -1.09 | -1.29% | 85.41 | 85.68 | 83.73 | 0 |
| Apr 16 2024 | 84.82 | -2.39 | -2.74% | 85.87 | 85.87 | 84.26 | 0 |
| Apr 15 2024 | 87.21 | -3.33 | -3.68% | 92.27 | 92.38 | 86.72 | 0 |
| Apr 12 2024 | 90.54 | -1.06 | -1.16% | 91.99 | 92.67 | 89.94 | 0 |
| Apr 11 2024 | 91.60 | -1.73 | -1.85% | 92.64 | 92.65 | 91.02 | 0 |
| Apr 10 2024 | 93.33 | 0.78 | 0.84% | 92.93 | 94.64 | 92.39 | 25 |
| Apr 09 2024 | 92.55 | -0.24 | -0.26% | 93.12 | 93.88 | 92.55 | 0 |
| Apr 08 2024 | 92.79 | 1.85 | 2.03% | 91.11 | 92.92 | 91.11 | 0 |
| Apr 05 2024 | 90.94 | -2.69 | -2.87% | 92.31 | 92.31 | 90.77 | 0 |
| Apr 04 2024 | 93.63 | 0.18 | 0.19% | 92.89 | 93.80 | 92.89 | 10 |
| Apr 03 2024 | 93.45 | 0.52 | 0.56% | 92.62 | 93.45 | 92.26 | 0 |
| Apr 02 2024 | 92.93 | -1.39 | -1.47% | 94.48 | 94.50 | 92.91 | 0 |
| Mar 28 2024 | 94.32 | 0.98 | 1.05% | 94.48 | 94.48 | 93.69 | 0 |
| Mar 27 2024 | 93.34 | -0.63 | -0.67% | 93.42 | 93.42 | 92.32 | 50 |
| Mar 26 2024 | 93.97 | 1.71 | 1.85% | 92.64 | 93.97 | 92.20 | 0 |
| Mar 25 2024 | 92.26 | 0.11 | 0.12% | 92.10 | 92.29 | 91.64 | 0 |
| Mar 22 2024 | 92.15 | 1.10 | 1.21% | 91.08 | 92.82 | 91.08 | 110 |
| Mar 21 2024 | 91.05 | 0.80 | 0.89% | 91.17 | 91.77 | 90.81 | 0 |
| Mar 20 2024 | 90.25 | 0.27 | 0.30% | 89.68 | 90.42 | 89.11 | 0 |
| Mar 19 2024 | 89.98 | 0.01 | 0.01% | 89.75 | 90.34 | 89.60 | 7 |
| Mar 18 2024 | 89.97 | 0.81 | 0.91% | 89.75 | 90.23 | 88.85 | 0 |
| Mar 15 2024 | 89.16 | 1.19 | 1.35% | 89.07 | 89.21 | 88.52 | 0 |
| Mar 14 2024 | 87.97 | -1.44 | -1.61% | 89.09 | 89.27 | 87.57 | 0 |
| Mar 13 2024 | 89.41 | 0.85 | 0.96% | 88.79 | 89.47 | 88.24 | 0 |
| Mar 12 2024 | 88.56 | 0.21 | 0.24% | 88.47 | 89.50 | 88.06 | 0 |
| Mar 11 2024 | 88.35 | -0.15 | -0.17% | 88.71 | 88.71 | 87.36 | 0 |
| Mar 08 2024 | 88.50 | -1.28 | -1.43% | 90.29 | 90.29 | 88.26 | 0 |
| Mar 07 2024 | 89.78 | -0.94 | -1.04% | 90.88 | 91.49 | 89.66 | 0 |
| Mar 06 2024 | 90.72 | 0.40 | 0.44% | 90.57 | 91.89 | 90.30 | 0 |
| Mar 05 2024 | 90.32 | -1.27 | -1.39% | 91.03 | 91.03 | 89.43 | 0 |
| Mar 04 2024 | 91.59 | -0.97 | -1.05% | 92.45 | 92.62 | 91.40 | 0 |
| Mar 01 2024 | 92.56 | -0.23 | -0.25% | 92.71 | 93.12 | 92.15 | 0 |
| Feb 29 2024 | 92.79 | -0.72 | -0.77% | 92.46 | 93.00 | 91.71 | 0 |
| Feb 28 2024 | 93.51 | -0.63 | -0.67% | 94.15 | 94.15 | 93.08 | 0 |
| Feb 27 2024 | 94.14 | 1.05 | 1.13% | 92.80 | 94.32 | 92.79 | 0 |
| Feb 26 2024 | 93.09 | -1.00 | -1.06% | 94.04 | 94.20 | 92.76 | 0 |
| Feb 23 2024 | 94.09 | -0.98 | -1.03% | 92.72 | 94.09 | 92.28 | 0 |
