Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09248 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 103.18 | 0.28 | 0.27% | 103.15 | 103.18 | 102.94 | 0 |
| May 24 2024 | 102.90 | -0.16 | -0.16% | 103.01 | 103.09 | 102.81 | 0 |
| May 23 2024 | 103.06 | 0.29 | 0.28% | 102.76 | 103.07 | 102.35 | 0 |
| May 22 2024 | 102.77 | 0.00 | 0.00% | 102.72 | 102.77 | 102.49 | 0 |
| May 21 2024 | 102.77 | 0.09 | 0.09% | 102.73 | 102.77 | 102.46 | 0 |
| May 20 2024 | 102.68 | 0.01 | 0.01% | 102.53 | 102.73 | 102.50 | 0 |
| May 17 2024 | 102.67 | 0.12 | 0.12% | 102.72 | 102.73 | 102.48 | 0 |
| May 16 2024 | 102.55 | 0.04 | 0.04% | 102.62 | 102.64 | 102.43 | 0 |
| May 15 2024 | 102.51 | -0.30 | -0.29% | 102.84 | 102.85 | 102.26 | 0 |
| May 14 2024 | 102.81 | -0.07 | -0.07% | 102.83 | 102.87 | 102.63 | 0 |
| May 13 2024 | 102.88 | 0.06 | 0.06% | 102.87 | 102.88 | 102.65 | 0 |
| May 10 2024 | 102.82 | 0.05 | 0.05% | 102.83 | 102.85 | 102.60 | 0 |
| May 09 2024 | 102.77 | 0.20 | 0.19% | 102.75 | 102.77 | 102.55 | 0 |
| May 08 2024 | 102.57 | -0.12 | -0.12% | 102.70 | 102.77 | 102.48 | 0 |
| May 07 2024 | 102.69 | -0.57 | -0.55% | 103.38 | 103.41 | 102.26 | 0 |
| May 06 2024 | 103.26 | 0.22 | 0.21% | 103.16 | 103.26 | 102.95 | 0 |
| May 03 2024 | 103.04 | 0.35 | 0.34% | 102.96 | 103.05 | 102.77 | 0 |
| May 02 2024 | 102.69 | -1.78 | -1.70% | 102.80 | 102.88 | 102.65 | 0 |
| Apr 30 2024 | 104.47 | -0.13 | -0.12% | 104.56 | 104.56 | 104.27 | 0 |
| Apr 29 2024 | 104.60 | 0.12 | 0.11% | 104.58 | 104.62 | 104.38 | 0 |
| Apr 26 2024 | 104.48 | 0.06 | 0.06% | 104.50 | 104.52 | 104.24 | 0 |
| Apr 25 2024 | 104.42 | -0.12 | -0.11% | 104.58 | 104.58 | 104.15 | 0 |
| Apr 24 2024 | 104.54 | 0.02 | 0.02% | 104.40 | 104.59 | 104.36 | 0 |
| Apr 23 2024 | 104.52 | 0.28 | 0.27% | 104.42 | 104.52 | 104.22 | 0 |
| Apr 22 2024 | 104.24 | 0.41 | 0.39% | 104.26 | 104.47 | 104.24 | 0 |
| Apr 19 2024 | 103.83 | -0.70 | -0.67% | 104.32 | 104.34 | 103.83 | 75 |
| Apr 18 2024 | 104.53 | 0.07 | 0.07% | 104.45 | 104.53 | 104.25 | 0 |
| Apr 17 2024 | 104.46 | -0.02 | -0.02% | 104.26 | 104.46 | 104.26 | 0 |
| Apr 16 2024 | 104.48 | 0.24 | 0.23% | 104.35 | 104.48 | 104.14 | 0 |
| Apr 15 2024 | 104.24 | -0.22 | -0.21% | 104.26 | 104.47 | 104.24 | 0 |
| Apr 12 2024 | 104.46 | -0.06 | -0.06% | 104.57 | 104.61 | 104.22 | 0 |
| Apr 11 2024 | 104.52 | -0.02 | -0.02% | 104.37 | 104.62 | 104.33 | 0 |
| Apr 10 2024 | 104.54 | -0.06 | -0.06% | 104.62 | 104.62 | 104.27 | 0 |
| Apr 09 2024 | 104.60 | 0.07 | 0.07% | 104.55 | 104.60 | 104.34 | 0 |
| Apr 08 2024 | 104.53 | -0.04 | -0.04% | 104.60 | 104.60 | 104.35 | 0 |
| Apr 05 2024 | 104.57 | -0.11 | -0.11% | 104.53 | 104.57 | 104.29 | 0 |
| Apr 04 2024 | 104.68 | 0.14 | 0.13% | 104.59 | 104.68 | 104.39 | 0 |
| Apr 03 2024 | 104.54 | -0.16 | -0.15% | 104.78 | 104.81 | 104.52 | 0 |
| Apr 02 2024 | 104.70 | -0.03 | -0.03% | 104.69 | 104.70 | 104.45 | 0 |
| Mar 28 2024 | 104.73 | 0.13 | 0.12% | 104.63 | 104.73 | 104.41 | 0 |
| Mar 27 2024 | 104.60 | 0.16 | 0.15% | 104.58 | 104.61 | 104.38 | 0 |
| Mar 26 2024 | 104.44 | -0.03 | -0.03% | 104.54 | 104.54 | 104.23 | 0 |
| Mar 25 2024 | 104.47 | 0.14 | 0.13% | 104.45 | 104.50 | 104.20 | 0 |
| Mar 22 2024 | 104.33 | 0.20 | 0.19% | 104.33 | 104.37 | 104.13 | 0 |
| Mar 21 2024 | 104.13 | -0.07 | -0.07% | 104.30 | 104.35 | 104.09 | 0 |
| Mar 20 2024 | 104.20 | 0.09 | 0.09% | 104.10 | 104.20 | 103.89 | 0 |
| Mar 19 2024 | 104.11 | 0.07 | 0.07% | 103.99 | 104.12 | 103.79 | 0 |
| Mar 18 2024 | 104.04 | 0.18 | 0.17% | 103.85 | 104.04 | 103.64 | 0 |
| Mar 15 2024 | 103.86 | 0.10 | 0.10% | 103.82 | 103.87 | 103.62 | 0 |
| Mar 14 2024 | 103.76 | -0.14 | -0.13% | 103.91 | 103.94 | 103.46 | 0 |
| Mar 13 2024 | 103.90 | 0.11 | 0.11% | 103.82 | 103.91 | 103.64 | 0 |
| Mar 12 2024 | 103.79 | -0.05 | -0.05% | 103.67 | 103.80 | 103.59 | 0 |
| Mar 11 2024 | 103.84 | 0.36 | 0.35% | 103.45 | 103.84 | 103.24 | 0 |
| Mar 08 2024 | 103.48 | 0.17 | 0.16% | 103.38 | 103.49 | 103.17 | 0 |
| Mar 07 2024 | 103.31 | 0.13 | 0.13% | 103.28 | 103.31 | 103.08 | 0 |
| Mar 06 2024 | 103.18 | -0.48 | -0.46% | 103.55 | 103.58 | 103.16 | 0 |
| Mar 05 2024 | 103.66 | -0.86 | -0.82% | 104.57 | 104.57 | 103.45 | 0 |
| Mar 04 2024 | 104.52 | 0.36 | 0.35% | 104.37 | 104.57 | 104.19 | 0 |
| Mar 01 2024 | 104.16 | -0.19 | -0.18% | 104.38 | 104.38 | 103.86 | 352 |
| Feb 29 2024 | 104.35 | 0.13 | 0.12% | 104.26 | 104.41 | 104.16 | 0 |
| Feb 28 2024 | 104.22 | 0.26 | 0.25% | 104.06 | 104.23 | 104.02 | 0 |
