Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09329 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 102.75 | -0.24 | -0.23% | 103.01 | 103.01 | 102.75 | 0 |
| May 23 2024 | 102.99 | 0.03 | 0.03% | 102.99 | 102.99 | 102.99 | 0 |
| May 22 2024 | 102.96 | 0.01 | 0.01% | 102.96 | 102.96 | 102.96 | 0 |
| May 21 2024 | 102.95 | 0.02 | 0.02% | 102.95 | 102.95 | 102.95 | 0 |
| May 20 2024 | 102.93 | 0.51 | 0.50% | 102.94 | 102.94 | 102.93 | 0 |
| May 17 2024 | 102.42 | -0.49 | -0.48% | 102.86 | 102.86 | 102.42 | 20 |
| May 16 2024 | 102.91 | -0.52 | -0.50% | 102.91 | 102.91 | 102.91 | 0 |
| May 15 2024 | 103.43 | 0.02 | 0.02% | 103.43 | 103.43 | 103.43 | 0 |
| May 14 2024 | 103.41 | 0.28 | 0.27% | 103.41 | 103.41 | 103.41 | 0 |
| May 13 2024 | 103.13 | 0.02 | 0.02% | 103.39 | 103.39 | 103.13 | 0 |
| May 10 2024 | 103.11 | -0.24 | -0.23% | 103.11 | 103.11 | 102.87 | 65 |
| May 09 2024 | 103.35 | 0.09 | 0.09% | 103.30 | 103.36 | 103.28 | 0 |
| May 08 2024 | 103.26 | 0.48 | 0.47% | 103.23 | 103.29 | 103.23 | 0 |
| May 07 2024 | 102.78 | -0.11 | -0.11% | 102.77 | 102.82 | 102.77 | 0 |
| May 06 2024 | 102.89 | -0.19 | -0.18% | 102.86 | 102.89 | 102.85 | 0 |
| May 03 2024 | 103.08 | 0.06 | 0.06% | 103.05 | 103.10 | 103.03 | 0 |
| May 02 2024 | 103.02 | -0.03 | -0.03% | 103.15 | 103.15 | 103.02 | 0 |
| Apr 30 2024 | 103.05 | 0.08 | 0.08% | 103.05 | 103.06 | 103.01 | 0 |
| Apr 29 2024 | 102.97 | 0.08 | 0.08% | 102.95 | 102.99 | 102.92 | 0 |
| Apr 26 2024 | 102.89 | 0.13 | 0.13% | 102.84 | 102.92 | 102.84 | 0 |
| Apr 25 2024 | 102.76 | -0.05 | -0.05% | 102.86 | 102.86 | 102.71 | 0 |
| Apr 24 2024 | 102.81 | -0.09 | -0.09% | 102.92 | 102.92 | 102.80 | 0 |
| Apr 23 2024 | 102.90 | 0.26 | 0.25% | 102.70 | 102.90 | 102.30 | 30 |
| Apr 22 2024 | 102.64 | 0.08 | 0.08% | 102.65 | 102.68 | 102.60 | 0 |
| Apr 19 2024 | 102.56 | 0.13 | 0.13% | 102.34 | 102.58 | 102.34 | 0 |
| Apr 18 2024 | 102.43 | -0.45 | -0.44% | 102.36 | 102.45 | 102.26 | 0 |
| Apr 17 2024 | 102.88 | 0.14 | 0.14% | 102.89 | 103.01 | 102.84 | 0 |
| Apr 16 2024 | 102.74 | -0.29 | -0.28% | 102.93 | 102.93 | 102.69 | 0 |
| Apr 15 2024 | 103.03 | 0.08 | 0.08% | 103.03 | 103.13 | 103.03 | 0 |
| Apr 12 2024 | 102.95 | 0.03 | 0.03% | 103.00 | 103.08 | 102.95 | 0 |
| Apr 11 2024 | 102.92 | 0.14 | 0.14% | 103.09 | 103.14 | 102.86 | 0 |
| Apr 10 2024 | 102.78 | -0.31 | -0.30% | 102.84 | 102.84 | 102.75 | 0 |
| Apr 09 2024 | 103.09 | 0.51 | 0.50% | 103.10 | 103.20 | 103.01 | 0 |
| Apr 08 2024 | 102.58 | 0.10 | 0.10% | 103.03 | 103.14 | 102.58 | 0 |
| Apr 05 2024 | 102.48 | -0.06 | -0.06% | 102.43 | 102.48 | 102.39 | 0 |
| Apr 04 2024 | 102.54 | 0.05 | 0.05% | 102.52 | 102.54 | 102.50 | 0 |
| Apr 03 2024 | 102.49 | 0.09 | 0.09% | 103.02 | 103.06 | 102.46 | 0 |
| Apr 02 2024 | 102.40 | 0.11 | 0.11% | 102.65 | 102.65 | 102.39 | 0 |
| Mar 28 2024 | 102.29 | 0.01 | 0.01% | 102.30 | 102.31 | 102.21 | 0 |
| Mar 27 2024 | 102.28 | -0.03 | -0.03% | 102.35 | 102.35 | 102.27 | 0 |
| Mar 26 2024 | 102.31 | 0.06 | 0.06% | 102.51 | 102.54 | 102.26 | 0 |
| Mar 25 2024 | 102.25 | 0.07 | 0.07% | 102.23 | 102.31 | 102.22 | 0 |
| Mar 22 2024 | 102.18 | -0.17 | -0.17% | 102.33 | 102.42 | 102.13 | 0 |
| Mar 21 2024 | 102.35 | 0.32 | 0.31% | 102.20 | 102.42 | 102.19 | 0 |
| Mar 20 2024 | 102.03 | 0.15 | 0.15% | 101.83 | 102.04 | 101.83 | 0 |
| Mar 19 2024 | 101.88 | 0.25 | 0.25% | 101.67 | 101.88 | 101.64 | 0 |
| Mar 18 2024 | 101.63 | -0.65 | -0.64% | 101.87 | 101.93 | 101.57 | 0 |
| Mar 15 2024 | 102.28 | 0.07 | 0.07% | 102.22 | 102.36 | 102.13 | 0 |
| Mar 14 2024 | 102.21 | 0.00 | 0.00% | 102.25 | 102.26 | 102.11 | 0 |
| Mar 13 2024 | 102.21 | 0.16 | 0.16% | 102.02 | 102.25 | 102.02 | 0 |
| Mar 12 2024 | 102.05 | 0.06 | 0.06% | 102.02 | 102.05 | 101.86 | 0 |
| Mar 11 2024 | 101.99 | -0.09 | -0.09% | 102.07 | 102.09 | 101.85 | 0 |
| Mar 08 2024 | 102.08 | 0.14 | 0.14% | 102.00 | 102.14 | 101.97 | 0 |
| Mar 07 2024 | 101.94 | -0.09 | -0.09% | 101.89 | 102.15 | 101.87 | 0 |
| Mar 06 2024 | 102.03 | 0.33 | 0.32% | 101.80 | 102.18 | 101.74 | 0 |
| Mar 05 2024 | 101.70 | -0.67 | -0.65% | 102.42 | 102.49 | 101.58 | 0 |
| Mar 04 2024 | 102.37 | 0.30 | 0.29% | 102.10 | 102.37 | 102.10 | 0 |
| Mar 01 2024 | 102.07 | 0.00 | 0.00% | 102.19 | 102.24 | 101.97 | 0 |
| Feb 29 2024 | 102.07 | -0.09 | -0.09% | 102.03 | 102.13 | 101.92 | 0 |
| Feb 28 2024 | 102.16 | 0.00 | 0.00% | 102.05 | 102.18 | 101.99 | 0 |
| Feb 27 2024 | 102.16 | 0.02 | 0.02% | 102.03 | 102.17 | 101.86 | 0 |
| Feb 26 2024 | 102.14 | -0.13 | -0.13% | 102.33 | 102.43 | 102.12 | 0 |
