Register for real-time alerts, custom portfolio, and market movers
I09533 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 104.05 | -0.02 | -0.02% | 104.13 | 104.15 | 104.02 | 0 |
| May 22 2024 | 104.07 | -0.07 | -0.07% | 104.17 | 104.17 | 104.06 | 0 |
| May 21 2024 | 104.14 | 0.05 | 0.05% | 104.11 | 104.16 | 104.08 | 0 |
| May 20 2024 | 104.09 | 0.08 | 0.08% | 104.08 | 104.17 | 104.06 | 0 |
| May 17 2024 | 104.01 | -0.01 | -0.01% | 104.00 | 104.03 | 103.95 | 0 |
| May 16 2024 | 104.02 | 0.17 | 0.16% | 103.96 | 104.04 | 103.93 | 0 |
| May 15 2024 | 103.85 | 0.17 | 0.16% | 103.73 | 103.88 | 103.72 | 0 |
| May 14 2024 | 103.68 | 0.18 | 0.17% | 103.64 | 103.72 | 103.62 | 0 |
| May 13 2024 | 103.50 | -0.06 | -0.06% | 103.55 | 103.55 | 103.37 | 0 |
| May 10 2024 | 103.56 | 0.16 | 0.15% | 103.46 | 103.56 | 103.32 | 0 |
| May 09 2024 | 103.40 | -0.57 | -0.55% | 103.41 | 103.47 | 103.37 | 0 |
| May 08 2024 | 103.97 | -0.04 | -0.04% | 104.02 | 104.02 | 103.94 | 0 |
| May 07 2024 | 104.01 | 0.24 | 0.23% | 103.86 | 104.03 | 103.83 | 0 |
| May 06 2024 | 103.77 | 0.13 | 0.13% | 103.79 | 103.83 | 103.73 | 0 |
| May 03 2024 | 103.64 | 0.13 | 0.13% | 103.66 | 103.85 | 103.52 | 0 |
| May 02 2024 | 103.51 | -0.15 | -0.14% | 103.67 | 103.75 | 103.51 | 0 |
| Apr 30 2024 | 103.66 | -0.17 | -0.16% | 103.79 | 103.81 | 103.66 | 0 |
| Apr 29 2024 | 103.83 | -0.16 | -0.15% | 104.02 | 104.05 | 103.83 | 0 |
| Apr 26 2024 | 103.99 | 1.01 | 0.98% | 104.43 | 104.43 | 103.91 | 0 |
| Apr 25 2024 | 102.98 | -0.20 | -0.19% | 102.92 | 103.00 | 102.62 | 0 |
| Apr 24 2024 | 103.18 | -0.05 | -0.05% | 103.29 | 103.29 | 103.16 | 0 |
| Apr 23 2024 | 103.23 | 0.31 | 0.30% | 103.09 | 103.23 | 103.04 | 0 |
| Apr 22 2024 | 102.92 | 0.12 | 0.12% | 102.87 | 103.04 | 102.82 | 0 |
| Apr 19 2024 | 102.80 | -0.39 | -0.38% | 103.10 | 103.13 | 102.78 | 0 |
| Apr 18 2024 | 103.19 | 0.06 | 0.06% | 103.21 | 103.22 | 103.09 | 0 |
| Apr 17 2024 | 103.13 | 0.17 | 0.17% | 102.97 | 103.23 | 102.97 | 0 |
| Apr 16 2024 | 102.96 | -0.34 | -0.33% | 103.02 | 103.03 | 102.87 | 0 |
| Apr 15 2024 | 103.30 | 0.01 | 0.01% | 103.33 | 103.40 | 103.26 | 0 |
| Apr 12 2024 | 103.29 | 0.17 | 0.16% | 103.25 | 103.42 | 103.23 | 0 |
| Apr 11 2024 | 103.12 | -0.33 | -0.32% | 103.01 | 103.16 | 102.95 | 0 |
| Apr 10 2024 | 103.45 | -0.05 | -0.05% | 103.64 | 103.73 | 103.42 | 0 |
| Apr 09 2024 | 103.50 | 0.06 | 0.06% | 103.42 | 103.70 | 103.39 | 0 |
| Apr 08 2024 | 103.44 | 0.20 | 0.19% | 103.23 | 103.47 | 103.17 | 0 |
| Apr 05 2024 | 103.24 | -0.09 | -0.09% | 102.98 | 103.27 | 102.95 | 0 |
| Apr 04 2024 | 103.33 | 0.02 | 0.02% | 103.38 | 103.42 | 103.21 | 0 |
| Apr 03 2024 | 103.31 | 0.06 | 0.06% | 103.34 | 103.39 | 103.26 | 0 |
| Apr 02 2024 | 103.25 | 0.31 | 0.30% | 103.38 | 103.39 | 103.16 | 0 |
| Mar 28 2024 | 102.94 | 0.12 | 0.12% | 102.93 | 103.01 | 102.89 | 0 |
| Mar 27 2024 | 102.82 | -0.09 | -0.09% | 102.93 | 103.01 | 102.76 | 0 |
| Mar 26 2024 | 102.91 | 0.18 | 0.18% | 102.85 | 102.98 | 102.84 | 0 |
| Mar 25 2024 | 102.73 | -0.08 | -0.08% | 102.88 | 102.88 | 102.61 | 0 |
| Mar 22 2024 | 102.81 | -0.22 | -0.21% | 103.01 | 103.43 | 102.79 | 0 |
| Mar 21 2024 | 103.03 | 0.10 | 0.10% | 103.14 | 103.23 | 102.95 | 0 |
| Mar 20 2024 | 102.93 | 0.17 | 0.17% | 102.83 | 103.04 | 102.81 | 0 |
| Mar 19 2024 | 102.76 | -0.21 | -0.20% | 102.81 | 103.01 | 102.73 | 0 |
| Mar 18 2024 | 102.97 | 0.95 | 0.93% | 102.58 | 103.28 | 102.56 | 0 |
| Mar 15 2024 | 102.02 | -0.21 | -0.21% | 102.37 | 102.41 | 101.99 | 0 |
| Mar 14 2024 | 102.23 | 0.17 | 0.17% | 102.08 | 102.34 | 102.04 | 0 |
| Mar 13 2024 | 102.06 | 0.31 | 0.30% | 101.74 | 102.07 | 101.68 | 0 |
| Mar 12 2024 | 101.75 | 0.02 | 0.02% | 101.72 | 101.77 | 101.45 | 0 |
| Mar 11 2024 | 101.73 | -0.36 | -0.35% | 101.32 | 101.78 | 101.18 | 0 |
| Mar 08 2024 | 102.09 | 1.28 | 1.27% | 101.03 | 102.20 | 100.89 | 0 |
| Mar 07 2024 | 100.81 | 0.46 | 0.46% | 100.20 | 100.81 | 100.18 | 0 |
| Mar 06 2024 | 100.35 | -0.06 | -0.06% | 100.69 | 100.77 | 100.30 | 0 |
| Mar 05 2024 | 100.41 | -0.86 | -0.85% | 101.35 | 101.39 | 100.27 | 0 |
| Mar 04 2024 | 101.27 | -0.71 | -0.70% | 101.92 | 101.96 | 101.24 | 50 |
| Mar 01 2024 | 101.98 | 0.14 | 0.14% | 102.16 | 102.16 | 101.93 | 0 |
| Feb 29 2024 | 101.84 | -0.12 | -0.12% | 102.00 | 102.35 | 101.84 | 0 |
| Feb 28 2024 | 101.96 | -0.30 | -0.29% | 102.29 | 102.31 | 101.89 | 0 |
| Feb 27 2024 | 102.26 | -0.01 | -0.01% | 102.19 | 102.32 | 102.16 | 0 |
| Feb 26 2024 | 102.27 | -0.60 | -0.58% | 102.94 | 102.95 | 102.27 | 0 |
