Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09349 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 99.80 | 0.02 | 0.02% | 99.93 | 100.11 | 99.79 | 0 |
| May 23 2024 | 99.78 | -0.09 | -0.09% | 99.83 | 100.37 | 99.08 | 35 |
| May 22 2024 | 99.87 | -0.20 | -0.20% | 99.92 | 99.92 | 99.71 | 0 |
| May 21 2024 | 100.07 | -0.16 | -0.16% | 100.02 | 100.08 | 99.88 | 0 |
| May 20 2024 | 100.23 | -0.55 | -0.55% | 100.16 | 100.29 | 100.16 | 0 |
| May 17 2024 | 100.78 | 0.26 | 0.26% | 100.49 | 100.78 | 100.16 | 15 |
| May 16 2024 | 100.52 | -0.21 | -0.21% | 100.32 | 100.53 | 100.24 | 0 |
| May 15 2024 | 100.73 | -0.44 | -0.43% | 101.14 | 101.35 | 100.61 | 0 |
| May 14 2024 | 101.17 | -0.40 | -0.39% | 101.51 | 102.01 | 100.97 | 200 |
| May 13 2024 | 101.57 | 1.08 | 1.07% | 100.69 | 101.68 | 100.62 | 400 |
| May 10 2024 | 100.49 | -0.56 | -0.55% | 100.95 | 101.07 | 100.47 | 0 |
| May 09 2024 | 101.05 | -0.04 | -0.04% | 101.02 | 101.05 | 100.93 | 0 |
| May 08 2024 | 101.09 | -0.12 | -0.12% | 101.06 | 101.10 | 100.78 | 0 |
| May 07 2024 | 101.21 | -0.25 | -0.25% | 101.64 | 101.69 | 101.21 | 0 |
| May 06 2024 | 101.46 | 0.28 | 0.28% | 101.29 | 101.68 | 101.29 | 0 |
| May 03 2024 | 101.18 | -0.04 | -0.04% | 101.48 | 101.71 | 101.17 | 0 |
| May 02 2024 | 101.22 | 0.40 | 0.40% | 100.72 | 101.33 | 100.66 | 0 |
| Apr 30 2024 | 100.82 | -0.59 | -0.58% | 101.64 | 101.66 | 100.70 | 0 |
| Apr 29 2024 | 101.41 | -0.10 | -0.10% | 101.55 | 101.70 | 101.35 | 0 |
| Apr 26 2024 | 101.51 | 0.29 | 0.29% | 101.73 | 101.77 | 101.28 | 0 |
| Apr 25 2024 | 101.22 | -0.29 | -0.29% | 102.03 | 102.13 | 101.13 | 0 |
| Apr 24 2024 | 101.51 | 0.01 | 0.01% | 101.64 | 101.71 | 101.44 | 0 |
| Apr 23 2024 | 101.50 | 0.54 | 0.53% | 101.52 | 101.87 | 101.35 | 0 |
| Apr 22 2024 | 100.96 | 1.35 | 1.36% | 100.04 | 101.03 | 99.86 | 0 |
| Apr 19 2024 | 99.61 | -0.12 | -0.12% | 99.97 | 99.97 | 99.31 | 100 |
| Apr 18 2024 | 99.73 | -0.54 | -0.54% | 99.75 | 99.86 | 99.22 | 0 |
| Apr 17 2024 | 100.27 | -0.08 | -0.08% | 100.24 | 100.65 | 100.24 | 0 |
| Apr 16 2024 | 100.35 | -0.73 | -0.72% | 100.56 | 100.64 | 99.96 | 0 |
| Apr 15 2024 | 101.08 | -0.44 | -0.43% | 101.59 | 101.85 | 100.97 | 0 |
| Apr 12 2024 | 101.52 | -0.41 | -0.40% | 102.08 | 102.19 | 101.51 | 0 |
| Apr 11 2024 | 101.93 | -0.10 | -0.10% | 102.11 | 102.20 | 101.85 | 0 |
| Apr 10 2024 | 102.03 | -0.41 | -0.40% | 102.61 | 102.66 | 102.03 | 0 |
| Apr 09 2024 | 102.44 | -0.02 | -0.02% | 102.44 | 102.58 | 102.37 | 0 |
| Apr 08 2024 | 102.46 | 0.41 | 0.40% | 102.18 | 102.52 | 102.18 | 0 |
| Apr 05 2024 | 102.05 | -0.61 | -0.59% | 102.25 | 102.25 | 101.98 | 0 |
| Apr 04 2024 | 102.66 | 0.18 | 0.18% | 102.68 | 102.78 | 102.19 | 110 |
| Apr 03 2024 | 102.48 | 0.39 | 0.38% | 102.13 | 102.54 | 102.02 | 0 |
| Apr 02 2024 | 102.09 | 0.12 | 0.12% | 102.04 | 102.21 | 101.79 | 0 |
| Mar 28 2024 | 101.97 | 0.60 | 0.59% | 101.64 | 101.98 | 101.59 | 0 |
| Mar 27 2024 | 101.37 | 0.40 | 0.40% | 100.81 | 101.38 | 100.69 | 0 |
| Mar 26 2024 | 100.97 | -0.27 | -0.27% | 101.40 | 101.49 | 100.97 | 0 |
| Mar 25 2024 | 101.24 | -0.04 | -0.04% | 101.30 | 101.48 | 100.99 | 0 |
| Mar 22 2024 | 101.28 | 0.26 | 0.26% | 101.12 | 101.38 | 101.12 | 0 |
| Mar 21 2024 | 101.02 | 0.39 | 0.39% | 101.23 | 101.32 | 101.02 | 0 |
| Mar 20 2024 | 100.63 | 0.60 | 0.60% | 100.00 | 100.64 | 99.89 | 0 |
| Mar 19 2024 | 100.03 | 0.52 | 0.52% | 99.63 | 100.03 | 99.47 | 0 |
| Mar 18 2024 | 99.51 | -0.30 | -0.30% | 99.41 | 99.62 | 99.41 | 0 |
| Mar 15 2024 | 99.81 | -0.71 | -0.71% | 99.86 | 100.21 | 99.74 | 0 |
| Mar 14 2024 | 100.52 | -0.41 | -0.41% | 100.64 | 100.80 | 100.17 | 0 |
| Mar 13 2024 | 100.93 | 0.86 | 0.86% | 100.02 | 100.93 | 100.02 | 0 |
| Mar 12 2024 | 100.07 | 0.30 | 0.30% | 100.09 | 100.21 | 99.94 | 0 |
| Mar 11 2024 | 99.77 | -0.37 | -0.37% | 99.83 | 99.88 | 99.69 | 0 |
| Mar 08 2024 | 100.14 | -0.04 | -0.04% | 100.41 | 100.60 | 100.09 | 0 |
| Mar 07 2024 | 100.18 | -0.32 | -0.32% | 100.11 | 100.46 | 100.11 | 0 |
| Mar 06 2024 | 100.50 | -0.39 | -0.39% | 100.87 | 100.97 | 100.40 | 0 |
| Mar 05 2024 | 100.89 | -0.60 | -0.59% | 101.08 | 101.90 | 100.80 | 0 |
| Mar 04 2024 | 101.49 | 0.96 | 0.95% | 100.39 | 101.57 | 100.39 | 20 |
| Mar 01 2024 | 100.53 | 0.23 | 0.23% | 100.38 | 100.74 | 100.10 | 0 |
| Feb 29 2024 | 100.30 | 0.27 | 0.27% | 100.01 | 100.40 | 99.92 | 0 |
| Feb 28 2024 | 100.03 | 0.71 | 0.71% | 99.27 | 100.03 | 98.96 | 0 |
| Feb 27 2024 | 99.32 | -0.22 | -0.22% | 99.13 | 99.58 | 99.11 | 0 |
