Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09328 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 100.05 | 0.26 | 0.26% | 100.18 | 100.63 | 100.00 | 0 |
| May 31 2024 | 99.79 | 0.00 | 0.00% | 99.72 | 99.81 | 99.53 | 0 |
| May 30 2024 | 99.79 | 0.99 | 1.00% | 99.32 | 99.87 | 99.28 | 0 |
| May 29 2024 | 98.80 | -0.86 | -0.86% | 99.43 | 99.48 | 98.77 | 0 |
| May 28 2024 | 99.66 | 0.04 | 0.04% | 99.82 | 99.83 | 99.44 | 0 |
| May 27 2024 | 99.62 | 0.77 | 0.78% | 98.88 | 99.83 | 98.87 | 0 |
| May 24 2024 | 98.85 | 0.15 | 0.15% | 98.45 | 98.90 | 98.33 | 0 |
| May 23 2024 | 98.70 | -0.27 | -0.27% | 98.92 | 99.05 | 98.61 | 0 |
| May 22 2024 | 98.97 | -0.22 | -0.22% | 98.90 | 99.08 | 98.69 | 0 |
| May 21 2024 | 99.19 | -0.33 | -0.33% | 99.29 | 99.60 | 98.95 | 25 |
| May 20 2024 | 99.52 | 0.02 | 0.02% | 99.61 | 99.69 | 99.45 | 0 |
| May 17 2024 | 99.50 | -0.66 | -0.66% | 100.05 | 100.06 | 99.37 | 0 |
| May 16 2024 | 100.16 | -0.27 | -0.27% | 99.72 | 100.23 | 99.68 | 0 |
| May 15 2024 | 100.43 | 0.48 | 0.48% | 100.45 | 100.75 | 100.33 | 0 |
| May 14 2024 | 99.95 | 0.00 | 0.00% | 99.96 | 100.25 | 99.88 | 0 |
| May 13 2024 | 99.95 | 0.87 | 0.88% | 99.36 | 100.03 | 99.36 | 0 |
| May 10 2024 | 99.08 | 0.54 | 0.55% | 98.70 | 99.32 | 98.59 | 0 |
| May 09 2024 | 98.54 | -0.64 | -0.65% | 99.11 | 99.11 | 98.44 | 0 |
| May 08 2024 | 99.18 | -0.99 | -0.99% | 99.80 | 99.92 | 99.14 | 0 |
| May 07 2024 | 100.17 | 0.80 | 0.81% | 99.64 | 100.39 | 99.54 | 0 |
| May 06 2024 | 99.37 | 0.42 | 0.42% | 99.04 | 99.57 | 99.00 | 0 |
| May 03 2024 | 98.95 | 0.37 | 0.38% | 98.75 | 99.35 | 98.75 | 0 |
| May 02 2024 | 98.58 | 0.32 | 0.33% | 98.43 | 98.91 | 98.13 | 10 |
| Apr 30 2024 | 98.26 | -0.19 | -0.19% | 98.35 | 98.98 | 98.16 | 0 |
| Apr 29 2024 | 98.45 | 0.19 | 0.19% | 98.54 | 99.07 | 98.38 | 0 |
| Apr 26 2024 | 98.26 | 0.71 | 0.73% | 97.50 | 98.58 | 97.45 | 0 |
| Apr 25 2024 | 97.55 | -0.63 | -0.64% | 97.95 | 98.00 | 97.25 | 0 |
| Apr 24 2024 | 98.18 | 0.28 | 0.29% | 98.13 | 98.48 | 98.02 | 0 |
| Apr 23 2024 | 97.90 | 0.08 | 0.08% | 97.95 | 98.11 | 97.68 | 0 |
| Apr 22 2024 | 97.82 | 0.45 | 0.46% | 97.99 | 98.00 | 97.50 | 0 |
| Apr 19 2024 | 97.37 | -0.83 | -0.85% | 97.54 | 97.74 | 97.20 | 0 |
| Apr 18 2024 | 98.20 | 0.40 | 0.41% | 97.04 | 98.20 | 97.02 | 0 |
| Apr 17 2024 | 97.80 | -1.97 | -1.97% | 98.68 | 98.68 | 97.52 | 300 |
| Apr 16 2024 | 99.77 | -0.45 | -0.45% | 99.88 | 100.08 | 99.63 | 0 |
| Apr 15 2024 | 100.22 | -0.09 | -0.09% | 100.38 | 100.68 | 100.17 | 0 |
| Apr 12 2024 | 100.31 | -0.17 | -0.17% | 100.66 | 100.91 | 100.15 | 0 |
| Apr 11 2024 | 100.48 | -0.21 | -0.21% | 100.75 | 101.03 | 100.40 | 0 |
| Apr 10 2024 | 100.69 | 0.43 | 0.43% | 100.55 | 101.01 | 100.42 | 0 |
| Apr 09 2024 | 100.26 | 0.14 | 0.14% | 100.01 | 100.45 | 99.95 | 0 |
| Apr 08 2024 | 100.12 | 0.68 | 0.68% | 99.91 | 100.61 | 99.76 | 10 |
| Apr 05 2024 | 99.44 | -0.26 | -0.26% | 99.24 | 99.50 | 99.14 | 0 |
| Apr 04 2024 | 99.70 | 0.43 | 0.43% | 99.26 | 99.77 | 99.26 | 0 |
| Apr 03 2024 | 99.27 | -0.75 | -0.75% | 99.90 | 100.23 | 98.95 | 0 |
| Apr 02 2024 | 100.02 | -0.14 | -0.14% | 100.30 | 100.57 | 99.97 | 0 |
| Mar 28 2024 | 100.16 | -0.12 | -0.12% | 100.55 | 100.55 | 100.13 | 0 |
| Mar 27 2024 | 100.28 | 0.42 | 0.42% | 99.94 | 100.36 | 99.84 | 0 |
| Mar 26 2024 | 99.86 | 0.21 | 0.21% | 99.71 | 100.15 | 99.57 | 0 |
| Mar 25 2024 | 99.65 | -0.01 | -0.01% | 99.69 | 99.79 | 99.36 | 0 |
| Mar 22 2024 | 99.66 | -0.09 | -0.09% | 99.78 | 99.91 | 99.42 | 0 |
| Mar 21 2024 | 99.75 | -0.38 | -0.38% | 100.33 | 100.33 | 99.72 | 0 |
| Mar 20 2024 | 100.13 | -0.34 | -0.34% | 100.48 | 100.48 | 99.92 | 0 |
| Mar 19 2024 | 100.47 | 0.71 | 0.71% | 100.10 | 100.95 | 99.99 | 0 |
| Mar 18 2024 | 99.76 | -0.39 | -0.39% | 99.79 | 99.97 | 99.66 | 0 |
| Mar 15 2024 | 100.15 | -0.04 | -0.04% | 100.32 | 100.47 | 100.15 | 0 |
| Mar 14 2024 | 100.19 | -0.36 | -0.36% | 100.60 | 100.71 | 100.13 | 0 |
| Mar 13 2024 | 100.55 | 0.13 | 0.13% | 100.49 | 100.57 | 100.21 | 0 |
| Mar 12 2024 | 100.42 | 0.94 | 0.94% | 99.32 | 100.62 | 99.10 | 0 |
| Mar 11 2024 | 99.48 | -1.28 | -1.27% | 100.50 | 100.50 | 99.32 | 0 |
| Mar 08 2024 | 100.76 | -0.62 | -0.61% | 100.97 | 101.41 | 100.70 | 0 |
| Mar 07 2024 | 101.38 | -0.19 | -0.19% | 100.88 | 101.46 | 100.40 | 0 |
| Mar 06 2024 | 101.57 | 0.04 | 0.04% | 101.59 | 101.79 | 101.48 | 0 |
