Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09550 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 103.67 | -0.11 | -0.11% | 103.75 | 103.77 | 103.62 | 0 |
| Jun 06 2024 | 103.78 | -0.15 | -0.14% | 103.99 | 104.01 | 103.76 | 0 |
| Jun 05 2024 | 103.93 | 0.21 | 0.20% | 103.80 | 103.94 | 103.80 | 0 |
| Jun 04 2024 | 103.72 | -0.10 | -0.10% | 103.88 | 103.88 | 103.69 | 0 |
| Jun 03 2024 | 103.82 | 0.15 | 0.14% | 103.87 | 103.88 | 103.76 | 0 |
| May 31 2024 | 103.67 | 0.14 | 0.14% | 103.55 | 103.69 | 103.49 | 0 |
| May 30 2024 | 103.53 | 0.09 | 0.09% | 103.46 | 103.54 | 103.41 | 0 |
| May 29 2024 | 103.44 | -0.13 | -0.13% | 103.49 | 103.56 | 103.42 | 0 |
| May 28 2024 | 103.57 | -0.01 | -0.01% | 103.69 | 103.75 | 103.55 | 0 |
| May 27 2024 | 103.58 | 0.12 | 0.12% | 103.51 | 103.62 | 103.51 | 0 |
| May 24 2024 | 103.46 | 0.03 | 0.03% | 103.38 | 103.46 | 103.36 | 0 |
| May 23 2024 | 103.43 | 0.18 | 0.17% | 103.34 | 103.50 | 103.34 | 0 |
| May 22 2024 | 103.25 | 0.01 | 0.01% | 103.26 | 103.36 | 103.25 | 0 |
| May 21 2024 | 103.24 | 0.02 | 0.02% | 103.17 | 103.27 | 103.17 | 0 |
| May 20 2024 | 103.22 | 0.03 | 0.03% | 103.18 | 103.23 | 103.10 | 0 |
| May 17 2024 | 103.19 | -0.14 | -0.14% | 103.17 | 103.24 | 103.05 | 0 |
| May 16 2024 | 103.33 | -0.59 | -0.57% | 103.89 | 103.89 | 103.31 | 0 |
| May 15 2024 | 103.92 | 0.17 | 0.16% | 103.81 | 103.92 | 103.80 | 0 |
| May 14 2024 | 103.75 | -0.12 | -0.12% | 103.84 | 103.84 | 103.74 | 0 |
| May 13 2024 | 103.87 | -0.01 | -0.01% | 103.92 | 103.93 | 103.84 | 0 |
| May 10 2024 | 103.88 | 0.19 | 0.18% | 103.74 | 103.88 | 103.74 | 0 |
| May 09 2024 | 103.69 | -0.40 | -0.38% | 103.65 | 103.72 | 103.60 | 0 |
| May 08 2024 | 104.09 | 0.02 | 0.02% | 104.05 | 104.23 | 104.05 | 0 |
| May 07 2024 | 104.07 | 0.10 | 0.10% | 103.98 | 104.08 | 103.70 | 0 |
| May 06 2024 | 103.97 | 0.11 | 0.11% | 103.93 | 104.02 | 103.91 | 0 |
| May 03 2024 | 103.86 | 0.20 | 0.19% | 103.68 | 103.94 | 103.67 | 0 |
| May 02 2024 | 103.66 | 0.05 | 0.05% | 103.64 | 103.70 | 103.54 | 0 |
| Apr 30 2024 | 103.61 | -0.03 | -0.03% | 103.63 | 103.71 | 103.55 | 0 |
| Apr 29 2024 | 103.64 | 0.08 | 0.08% | 103.68 | 103.69 | 103.62 | 0 |
| Apr 26 2024 | 103.56 | 0.26 | 0.25% | 103.40 | 103.58 | 103.33 | 0 |
| Apr 25 2024 | 103.30 | -0.05 | -0.05% | 103.37 | 103.44 | 103.20 | 0 |
| Apr 24 2024 | 103.35 | -0.07 | -0.07% | 103.43 | 103.50 | 103.32 | 0 |
| Apr 23 2024 | 103.42 | 0.12 | 0.12% | 103.35 | 103.44 | 103.30 | 0 |
| Apr 22 2024 | 103.30 | 0.12 | 0.12% | 103.34 | 103.36 | 103.24 | 0 |
| Apr 19 2024 | 103.18 | -0.19 | -0.18% | 103.20 | 103.21 | 103.11 | 0 |
| Apr 18 2024 | 103.37 | 0.21 | 0.20% | 103.35 | 103.45 | 103.29 | 0 |
| Apr 17 2024 | 103.16 | 0.03 | 0.03% | 103.14 | 103.26 | 103.10 | 0 |
| Apr 16 2024 | 103.13 | -0.15 | -0.15% | 103.12 | 103.19 | 103.02 | 0 |
| Apr 15 2024 | 103.28 | 0.18 | 0.17% | 103.38 | 103.49 | 103.28 | 0 |
| Apr 12 2024 | 103.10 | 0.06 | 0.06% | 103.20 | 103.30 | 103.04 | 0 |
| Apr 11 2024 | 103.04 | -0.65 | -0.63% | 103.12 | 103.15 | 102.99 | 0 |
| Apr 10 2024 | 103.69 | 0.01 | 0.01% | 103.88 | 103.95 | 103.56 | 0 |
| Apr 09 2024 | 103.68 | 0.21 | 0.20% | 103.48 | 103.76 | 103.45 | 0 |
| Apr 08 2024 | 103.47 | 0.07 | 0.07% | 103.47 | 103.50 | 103.38 | 0 |
| Apr 05 2024 | 103.40 | -0.26 | -0.25% | 103.51 | 103.51 | 103.28 | 0 |
| Apr 04 2024 | 103.66 | 0.05 | 0.05% | 103.53 | 103.66 | 103.53 | 0 |
| Apr 03 2024 | 103.61 | 0.18 | 0.17% | 103.44 | 103.63 | 103.44 | 0 |
| Apr 02 2024 | 103.43 | -0.05 | -0.05% | 103.55 | 103.55 | 103.40 | 0 |
| Mar 28 2024 | 103.48 | 0.03 | 0.03% | 103.49 | 103.51 | 103.42 | 0 |
| Mar 27 2024 | 103.45 | 0.14 | 0.14% | 103.29 | 103.46 | 103.29 | 0 |
| Mar 26 2024 | 103.31 | 0.10 | 0.10% | 103.16 | 103.35 | 103.16 | 0 |
| Mar 25 2024 | 103.21 | -0.08 | -0.08% | 103.28 | 103.28 | 103.15 | 0 |
| Mar 22 2024 | 103.29 | 0.10 | 0.10% | 103.13 | 103.29 | 103.06 | 0 |
| Mar 21 2024 | 103.19 | 0.04 | 0.04% | 103.25 | 103.25 | 103.08 | 0 |
| Mar 20 2024 | 103.15 | 0.16 | 0.16% | 103.02 | 103.28 | 102.98 | 0 |
| Mar 19 2024 | 102.99 | -0.58 | -0.56% | 103.53 | 103.64 | 102.81 | 0 |
| Mar 18 2024 | 103.57 | -0.06 | -0.06% | 103.71 | 103.74 | 103.56 | 0 |
| Mar 15 2024 | 103.63 | -0.17 | -0.16% | 103.79 | 103.79 | 103.59 | 0 |
| Mar 14 2024 | 103.80 | 0.01 | 0.01% | 103.82 | 103.85 | 103.74 | 0 |
| Mar 13 2024 | 103.79 | 0.13 | 0.13% | 103.70 | 103.80 | 103.67 | 0 |
| Mar 12 2024 | 103.66 | 0.13 | 0.13% | 103.58 | 103.66 | 103.45 | 0 |
| Mar 11 2024 | 103.53 | -0.70 | -0.67% | 103.53 | 103.58 | 103.44 | 0 |
