Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09340 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 99.34 | 0.05 | 0.05% | 99.32 | 99.34 | 99.31 | 0 |
| May 24 2024 | 99.29 | -0.45 | -0.45% | 99.75 | 99.76 | 99.27 | 0 |
| May 23 2024 | 99.74 | -0.01 | -0.01% | 100.70 | 100.70 | 99.74 | 0 |
| May 22 2024 | 99.75 | 0.02 | 0.02% | 99.27 | 99.75 | 99.25 | 0 |
| May 21 2024 | 99.73 | 0.50 | 0.50% | 99.25 | 99.74 | 98.75 | 0 |
| May 20 2024 | 99.23 | 0.03 | 0.03% | 99.23 | 99.24 | 98.73 | 0 |
| May 17 2024 | 99.20 | -0.41 | -0.41% | 99.65 | 99.65 | 99.12 | 0 |
| May 16 2024 | 99.61 | -0.42 | -0.42% | 99.64 | 99.64 | 99.12 | 0 |
| May 15 2024 | 100.03 | -0.41 | -0.41% | 100.45 | 100.51 | 100.02 | 0 |
| May 14 2024 | 100.44 | -0.42 | -0.42% | 100.88 | 100.88 | 99.97 | 0 |
| May 13 2024 | 100.86 | 0.65 | 0.65% | 100.59 | 101.26 | 100.42 | 0 |
| May 10 2024 | 100.21 | 0.50 | 0.50% | 100.19 | 100.21 | 99.72 | 0 |
| May 09 2024 | 99.71 | 0.47 | 0.47% | 99.26 | 99.76 | 99.26 | 20 |
| May 08 2024 | 99.24 | 0.51 | 0.52% | 99.25 | 99.70 | 99.23 | 0 |
| May 07 2024 | 98.73 | 0.02 | 0.02% | 98.20 | 98.75 | 98.20 | 0 |
| May 06 2024 | 98.71 | 0.02 | 0.02% | 98.72 | 98.74 | 98.18 | 0 |
| May 03 2024 | 98.69 | 0.07 | 0.07% | 98.64 | 99.15 | 98.64 | 0 |
| May 02 2024 | 98.62 | -0.88 | -0.88% | 99.53 | 99.53 | 98.61 | 0 |
| Apr 30 2024 | 99.50 | 1.11 | 1.13% | 99.08 | 99.51 | 98.58 | 0 |
| Apr 29 2024 | 98.39 | 0.07 | 0.07% | 98.89 | 98.89 | 98.36 | 0 |
| Apr 26 2024 | 98.32 | 0.03 | 0.03% | 98.31 | 98.32 | 97.25 | 0 |
| Apr 25 2024 | 98.29 | 2.24 | 2.33% | 97.31 | 98.78 | 97.28 | 0 |
| Apr 24 2024 | 96.05 | -0.60 | -0.62% | 97.25 | 97.25 | 96.05 | 0 |
| Apr 23 2024 | 96.65 | 0.01 | 0.01% | 96.65 | 97.27 | 96.64 | 0 |
| Apr 22 2024 | 96.64 | 1.35 | 1.42% | 95.98 | 96.64 | 95.36 | 0 |
| Apr 19 2024 | 95.29 | 0.21 | 0.22% | 94.65 | 95.32 | 94.62 | 0 |
| Apr 18 2024 | 95.08 | -0.64 | -0.67% | 94.67 | 95.34 | 94.66 | 0 |
| Apr 17 2024 | 95.72 | -0.01 | -0.01% | 95.67 | 96.36 | 95.67 | 0 |
| Apr 16 2024 | 95.73 | -0.68 | -0.71% | 96.42 | 96.42 | 95.72 | 0 |
| Apr 15 2024 | 96.41 | 0.40 | 0.42% | 96.48 | 97.05 | 96.41 | 0 |
| Apr 12 2024 | 96.01 | -0.36 | -0.37% | 96.02 | 96.40 | 95.99 | 0 |
| Apr 11 2024 | 96.37 | -1.22 | -1.25% | 97.61 | 97.61 | 96.37 | 0 |
| Apr 10 2024 | 97.59 | 0.56 | 0.58% | 97.04 | 97.65 | 96.99 | 0 |
| Apr 09 2024 | 97.03 | 0.10 | 0.10% | 96.22 | 97.03 | 96.18 | 12 |
| Apr 08 2024 | 96.93 | 0.09 | 0.09% | 96.86 | 96.93 | 96.83 | 0 |
| Apr 05 2024 | 96.84 | -0.28 | -0.29% | 96.57 | 97.16 | 96.51 | 50 |
| Apr 04 2024 | 97.12 | -0.27 | -0.28% | 97.67 | 97.69 | 97.12 | 0 |
| Apr 03 2024 | 97.39 | 0.29 | 0.30% | 97.11 | 97.54 | 97.10 | 0 |
| Apr 02 2024 | 97.10 | -1.54 | -1.56% | 98.20 | 98.20 | 97.09 | 0 |
| Mar 28 2024 | 98.64 | -0.01 | -0.01% | 98.66 | 98.66 | 98.14 | 100 |
| Mar 27 2024 | 98.65 | 0.05 | 0.05% | 98.65 | 99.13 | 98.65 | 0 |
| Mar 26 2024 | 98.60 | 1.08 | 1.11% | 98.09 | 98.61 | 98.05 | 50 |
| Mar 25 2024 | 97.52 | 0.57 | 0.59% | 96.98 | 97.57 | 96.96 | 0 |
| Mar 22 2024 | 96.95 | 0.62 | 0.64% | 96.35 | 97.55 | 96.35 | 0 |
| Mar 21 2024 | 96.33 | -0.32 | -0.33% | 96.90 | 96.90 | 95.72 | 0 |
| Mar 20 2024 | 96.65 | 0.38 | 0.39% | 96.29 | 96.66 | 96.29 | 0 |
| Mar 19 2024 | 96.27 | -0.56 | -0.58% | 96.25 | 96.28 | 95.96 | 0 |
| Mar 18 2024 | 96.83 | -0.42 | -0.43% | 96.82 | 97.35 | 96.24 | 200 |
| Mar 15 2024 | 97.25 | -0.20 | -0.21% | 97.22 | 97.79 | 97.19 | 0 |
| Mar 14 2024 | 97.45 | 0.27 | 0.28% | 97.79 | 97.79 | 97.20 | 0 |
| Mar 13 2024 | 97.18 | 0.10 | 0.10% | 97.10 | 97.19 | 96.52 | 0 |
| Mar 12 2024 | 97.08 | -0.20 | -0.21% | 97.07 | 97.08 | 97.03 | 0 |
| Mar 11 2024 | 97.28 | 0.83 | 0.86% | 97.10 | 97.29 | 97.08 | 0 |
| Mar 08 2024 | 96.45 | 0.00 | 0.00% | 96.42 | 96.46 | 96.42 | 0 |
| Mar 07 2024 | 96.45 | 0.03 | 0.03% | 96.35 | 97.02 | 95.73 | 0 |
| Mar 06 2024 | 96.42 | 0.08 | 0.08% | 96.36 | 96.88 | 96.11 | 50 |
| Mar 05 2024 | 96.34 | -0.21 | -0.22% | 97.16 | 97.72 | 96.32 | 0 |
| Mar 04 2024 | 96.55 | -0.50 | -0.52% | 97.09 | 97.14 | 96.47 | 0 |
| Mar 01 2024 | 97.05 | 0.09 | 0.09% | 97.54 | 97.54 | 96.97 | 0 |
| Feb 29 2024 | 96.96 | -0.52 | -0.53% | 97.50 | 98.04 | 96.96 | 0 |
| Feb 28 2024 | 97.48 | 0.00 | 0.00% | 97.50 | 98.03 | 97.48 | 0 |
