Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09247 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 103.78 | 0.24 | 0.23% | 103.58 | 103.78 | 103.58 | 0 |
| May 23 2024 | 103.54 | 0.05 | 0.05% | 103.61 | 103.63 | 103.51 | 0 |
| May 22 2024 | 103.49 | -0.02 | -0.02% | 103.49 | 103.50 | 103.39 | 0 |
| May 21 2024 | 103.51 | 0.20 | 0.19% | 103.33 | 103.51 | 103.32 | 0 |
| May 20 2024 | 103.31 | -0.01 | -0.01% | 103.35 | 103.38 | 103.30 | 0 |
| May 17 2024 | 103.32 | -0.15 | -0.14% | 103.54 | 103.56 | 103.31 | 0 |
| May 16 2024 | 103.47 | 0.07 | 0.07% | 103.50 | 103.51 | 103.44 | 0 |
| May 15 2024 | 103.40 | 0.08 | 0.08% | 103.37 | 103.44 | 103.36 | 0 |
| May 14 2024 | 103.32 | -0.02 | -0.02% | 103.35 | 103.39 | 103.32 | 0 |
| May 13 2024 | 103.34 | 0.22 | 0.21% | 103.20 | 103.35 | 103.15 | 0 |
| May 10 2024 | 103.12 | 0.13 | 0.13% | 103.03 | 103.14 | 103.02 | 0 |
| May 09 2024 | 102.99 | 0.12 | 0.12% | 102.85 | 103.00 | 102.83 | 0 |
| May 08 2024 | 102.87 | 0.35 | 0.34% | 102.53 | 102.87 | 102.40 | 0 |
| May 07 2024 | 102.52 | 0.13 | 0.13% | 102.34 | 102.56 | 102.34 | 0 |
| May 06 2024 | 102.39 | -0.01 | -0.01% | 102.43 | 102.47 | 102.35 | 0 |
| May 03 2024 | 102.40 | 0.16 | 0.16% | 102.25 | 102.51 | 102.25 | 0 |
| May 02 2024 | 102.24 | -2.17 | -2.08% | 102.30 | 102.60 | 102.18 | 0 |
| Apr 30 2024 | 104.41 | -0.16 | -0.15% | 104.62 | 104.62 | 104.41 | 0 |
| Apr 29 2024 | 104.57 | 0.14 | 0.13% | 104.49 | 104.60 | 104.46 | 0 |
| Apr 26 2024 | 104.43 | 0.23 | 0.22% | 104.23 | 104.44 | 104.22 | 0 |
| Apr 25 2024 | 104.20 | 0.01 | 0.01% | 104.15 | 104.29 | 104.12 | 0 |
| Apr 24 2024 | 104.19 | -0.03 | -0.03% | 104.26 | 104.29 | 104.18 | 0 |
| Apr 23 2024 | 104.22 | 0.16 | 0.15% | 104.17 | 104.23 | 104.12 | 0 |
| Apr 22 2024 | 104.06 | 0.00 | 0.00% | 104.04 | 104.10 | 103.99 | 0 |
| Apr 19 2024 | 104.06 | 0.05 | 0.05% | 103.82 | 104.09 | 103.80 | 0 |
| Apr 18 2024 | 104.01 | 0.18 | 0.17% | 104.05 | 104.23 | 103.97 | 0 |
| Apr 17 2024 | 103.83 | -0.02 | -0.02% | 103.89 | 103.97 | 103.80 | 0 |
| Apr 16 2024 | 103.85 | -0.26 | -0.25% | 104.02 | 104.02 | 103.76 | 0 |
| Apr 15 2024 | 104.11 | 0.00 | 0.00% | 104.15 | 104.21 | 104.07 | 0 |
| Apr 12 2024 | 104.11 | -0.03 | -0.03% | 104.13 | 104.20 | 104.07 | 0 |
| Apr 11 2024 | 104.14 | 0.01 | 0.01% | 104.22 | 104.31 | 104.14 | 0 |
| Apr 10 2024 | 104.13 | 0.07 | 0.07% | 104.12 | 104.39 | 103.81 | 0 |
| Apr 09 2024 | 104.06 | -0.01 | -0.01% | 104.03 | 104.09 | 103.99 | 0 |
| Apr 08 2024 | 104.07 | 0.00 | 0.00% | 104.11 | 104.18 | 104.06 | 0 |
| Apr 05 2024 | 104.07 | -0.05 | -0.05% | 103.99 | 104.09 | 103.95 | 0 |
| Apr 04 2024 | 104.12 | 0.07 | 0.07% | 104.07 | 104.20 | 104.03 | 0 |
| Apr 03 2024 | 104.05 | 0.03 | 0.03% | 104.00 | 104.10 | 103.98 | 0 |
| Apr 02 2024 | 104.02 | -0.09 | -0.09% | 104.07 | 104.10 | 104.01 | 0 |
| Mar 28 2024 | 104.11 | 0.19 | 0.18% | 103.94 | 104.13 | 103.92 | 0 |
| Mar 27 2024 | 103.92 | 0.15 | 0.14% | 103.78 | 103.97 | 103.75 | 0 |
| Mar 26 2024 | 103.77 | 0.01 | 0.01% | 103.71 | 103.80 | 103.66 | 0 |
| Mar 25 2024 | 103.76 | -0.09 | -0.09% | 103.82 | 103.85 | 103.71 | 0 |
| Mar 22 2024 | 103.85 | -0.03 | -0.03% | 103.87 | 103.97 | 103.81 | 0 |
| Mar 21 2024 | 103.88 | 0.11 | 0.11% | 103.86 | 103.94 | 103.83 | 0 |
| Mar 20 2024 | 103.77 | 0.02 | 0.02% | 103.73 | 103.84 | 103.71 | 0 |
| Mar 19 2024 | 103.75 | -0.04 | -0.04% | 103.63 | 103.85 | 103.57 | 0 |
| Mar 18 2024 | 103.79 | 0.06 | 0.06% | 103.81 | 103.86 | 103.74 | 0 |
| Mar 15 2024 | 103.73 | -0.04 | -0.04% | 103.84 | 103.88 | 103.73 | 0 |
| Mar 14 2024 | 103.77 | 0.01 | 0.01% | 103.84 | 103.90 | 103.75 | 0 |
| Mar 13 2024 | 103.76 | 0.27 | 0.26% | 103.48 | 103.78 | 103.47 | 0 |
| Mar 12 2024 | 103.49 | -0.08 | -0.08% | 103.65 | 103.73 | 103.46 | 0 |
| Mar 11 2024 | 103.57 | 0.14 | 0.14% | 103.34 | 103.59 | 103.29 | 0 |
| Mar 08 2024 | 103.43 | 0.12 | 0.12% | 103.36 | 103.49 | 103.36 | 0 |
| Mar 07 2024 | 103.31 | -0.02 | -0.02% | 103.23 | 103.41 | 103.22 | 0 |
| Mar 06 2024 | 103.33 | 0.25 | 0.24% | 103.17 | 103.34 | 103.14 | 0 |
| Mar 05 2024 | 103.08 | -0.70 | -0.67% | 103.79 | 103.82 | 102.77 | 0 |
| Mar 04 2024 | 103.78 | 0.34 | 0.33% | 103.55 | 103.79 | 103.51 | 0 |
| Mar 01 2024 | 103.44 | 0.11 | 0.11% | 103.32 | 103.53 | 103.21 | 0 |
| Feb 29 2024 | 103.33 | -0.13 | -0.13% | 103.41 | 103.54 | 103.24 | 0 |
| Feb 28 2024 | 103.46 | 1.25 | 1.22% | 102.77 | 103.48 | 102.69 | 0 |
| Feb 27 2024 | 102.21 | 0.31 | 0.30% | 101.96 | 102.23 | 101.93 | 0 |
| Feb 26 2024 | 101.90 | -0.05 | -0.05% | 101.94 | 102.05 | 101.85 | 0 |
