Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09537 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 96.36 | -0.13 | -0.13% | 96.77 | 96.77 | 95.86 | 370 |
| Jun 04 2024 | 96.49 | -0.54 | -0.56% | 96.63 | 96.65 | 96.29 | 90 |
| Jun 03 2024 | 97.03 | 1.64 | 1.72% | 96.08 | 97.09 | 95.71 | 99 |
| May 31 2024 | 95.39 | 0.77 | 0.81% | 95.00 | 95.62 | 94.57 | 0 |
| May 30 2024 | 94.62 | -0.10 | -0.11% | 94.76 | 95.02 | 94.25 | 0 |
| May 29 2024 | 94.72 | -1.22 | -1.27% | 95.21 | 95.30 | 94.63 | 0 |
| May 28 2024 | 95.94 | 0.55 | 0.58% | 95.71 | 96.61 | 95.63 | 1 |
| May 27 2024 | 95.39 | 0.49 | 0.52% | 94.74 | 95.40 | 94.74 | 150 |
| May 24 2024 | 94.90 | -0.40 | -0.42% | 94.69 | 94.90 | 94.45 | 0 |
| May 23 2024 | 95.30 | -0.55 | -0.57% | 95.39 | 95.50 | 95.11 | 50 |
| May 22 2024 | 95.85 | 0.05 | 0.05% | 95.46 | 95.86 | 95.10 | 0 |
| May 21 2024 | 95.80 | 0.05 | 0.05% | 95.36 | 95.97 | 95.36 | 0 |
| May 20 2024 | 95.75 | 0.19 | 0.20% | 95.38 | 95.92 | 95.30 | 0 |
| May 17 2024 | 95.56 | -0.48 | -0.50% | 95.94 | 96.02 | 95.39 | 0 |
| May 16 2024 | 96.04 | -0.64 | -0.66% | 96.04 | 96.25 | 95.61 | 0 |
| May 15 2024 | 96.68 | -0.50 | -0.51% | 97.04 | 97.04 | 96.68 | 0 |
| May 14 2024 | 97.18 | 1.31 | 1.37% | 96.81 | 97.34 | 96.31 | 65 |
| May 13 2024 | 95.87 | 0.90 | 0.95% | 95.32 | 95.91 | 95.28 | 0 |
| May 10 2024 | 94.97 | 1.09 | 1.16% | 94.28 | 95.18 | 94.25 | 0 |
| May 09 2024 | 93.88 | -0.99 | -1.04% | 94.69 | 94.69 | 93.69 | 50 |
| May 08 2024 | 94.87 | 1.40 | 1.50% | 93.91 | 95.05 | 93.89 | 0 |
| May 07 2024 | 93.47 | -0.12 | -0.13% | 93.96 | 94.80 | 93.38 | 0 |
| May 06 2024 | 93.59 | 0.39 | 0.42% | 93.54 | 93.93 | 93.35 | 0 |
| May 03 2024 | 93.20 | -0.10 | -0.11% | 93.41 | 94.26 | 93.20 | 100 |
| May 02 2024 | 93.30 | 1.42 | 1.55% | 92.42 | 93.51 | 92.37 | 150 |
| Apr 30 2024 | 91.88 | -1.61 | -1.72% | 92.20 | 92.75 | 91.53 | 30 |
| Apr 29 2024 | 93.49 | 1.15 | 1.25% | 92.60 | 93.49 | 92.36 | 0 |
| Apr 26 2024 | 92.34 | 0.20 | 0.22% | 92.82 | 93.27 | 92.26 | 0 |
| Apr 25 2024 | 92.14 | -0.59 | -0.64% | 92.99 | 93.31 | 92.03 | 0 |
| Apr 24 2024 | 92.73 | -0.35 | -0.38% | 93.32 | 93.60 | 92.69 | 0 |
| Apr 23 2024 | 93.08 | -0.44 | -0.47% | 93.53 | 93.66 | 93.05 | 0 |
| Apr 22 2024 | 93.52 | 0.85 | 0.92% | 93.81 | 93.98 | 93.35 | 0 |
| Apr 19 2024 | 92.67 | 0.11 | 0.12% | 91.89 | 93.20 | 91.79 | 0 |
| Apr 18 2024 | 92.56 | 1.24 | 1.36% | 92.00 | 92.76 | 91.92 | 0 |
| Apr 17 2024 | 91.32 | 0.88 | 0.97% | 90.84 | 91.73 | 90.79 | 0 |
| Apr 16 2024 | 90.44 | 0.35 | 0.39% | 89.72 | 90.51 | 89.40 | 0 |
| Apr 15 2024 | 90.09 | -1.08 | -1.18% | 91.39 | 92.00 | 89.96 | 0 |
| Apr 12 2024 | 91.17 | -1.56 | -1.68% | 93.03 | 93.31 | 90.93 | 0 |
| Apr 11 2024 | 92.73 | -1.82 | -1.92% | 93.77 | 93.77 | 92.30 | 0 |
| Apr 10 2024 | 94.55 | 0.26 | 0.28% | 94.58 | 95.19 | 93.96 | 0 |
| Apr 09 2024 | 94.29 | 0.00 | 0.00% | 94.46 | 95.01 | 94.15 | 0 |
| Apr 08 2024 | 94.29 | 1.26 | 1.35% | 92.99 | 94.32 | 92.99 | 0 |
| Apr 05 2024 | 93.03 | -0.55 | -0.59% | 92.81 | 93.09 | 92.62 | 0 |
| Apr 04 2024 | 93.58 | 0.34 | 0.36% | 92.62 | 93.74 | 92.62 | 0 |
| Apr 03 2024 | 93.24 | -0.83 | -0.88% | 93.39 | 93.39 | 92.12 | 0 |
| Apr 02 2024 | 94.07 | -0.76 | -0.80% | 94.65 | 94.71 | 93.53 | 15 |
| Mar 28 2024 | 94.83 | 0.56 | 0.59% | 94.61 | 95.35 | 94.42 | 2 |
| Mar 27 2024 | 94.27 | 0.40 | 0.43% | 94.07 | 94.47 | 93.90 | 0 |
| Mar 26 2024 | 93.87 | 1.12 | 1.21% | 92.92 | 94.02 | 92.71 | 0 |
| Mar 25 2024 | 92.75 | 0.28 | 0.30% | 92.43 | 92.77 | 92.43 | 0 |
| Mar 22 2024 | 92.47 | -0.10 | -0.11% | 92.59 | 92.82 | 92.32 | 0 |
| Mar 21 2024 | 92.57 | 1.12 | 1.22% | 92.30 | 93.20 | 92.24 | 5 |
| Mar 20 2024 | 91.45 | 0.01 | 0.01% | 91.31 | 91.66 | 91.01 | 50 |
| Mar 19 2024 | 91.44 | -0.63 | -0.68% | 91.26 | 91.48 | 91.12 | 0 |
| Mar 18 2024 | 92.07 | 0.66 | 0.72% | 92.22 | 92.27 | 91.62 | 0 |
| Mar 15 2024 | 91.41 | -0.46 | -0.50% | 91.82 | 91.84 | 91.29 | 0 |
| Mar 14 2024 | 91.87 | -1.05 | -1.13% | 92.84 | 92.96 | 91.80 | 0 |
| Mar 13 2024 | 92.92 | -0.46 | -0.49% | 93.57 | 93.64 | 92.80 | 0 |
| Mar 12 2024 | 93.38 | 0.55 | 0.59% | 92.96 | 93.87 | 92.63 | 0 |
| Mar 11 2024 | 92.83 | 0.11 | 0.12% | 91.68 | 92.91 | 91.44 | 106 |
| Mar 08 2024 | 92.72 | 0.12 | 0.13% | 92.47 | 92.98 | 92.16 | 0 |
