Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09552 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 102.05 | 0.05 | 0.05% | 101.99 | 102.14 | 101.95 | 0 |
| Jun 03 2024 | 102.00 | 0.24 | 0.24% | 101.91 | 102.00 | 101.82 | 0 |
| May 31 2024 | 101.76 | 0.03 | 0.03% | 101.71 | 101.76 | 101.58 | 0 |
| May 30 2024 | 101.73 | 0.23 | 0.23% | 101.57 | 101.74 | 101.56 | 0 |
| May 29 2024 | 101.50 | -0.28 | -0.28% | 101.67 | 101.71 | 101.50 | 0 |
| May 28 2024 | 101.78 | -0.03 | -0.03% | 101.85 | 101.89 | 101.72 | 0 |
| May 27 2024 | 101.81 | 0.29 | 0.29% | 101.59 | 101.84 | 101.59 | 0 |
| May 24 2024 | 101.52 | -0.21 | -0.21% | 101.62 | 101.75 | 101.51 | 0 |
| May 23 2024 | 101.73 | -0.19 | -0.19% | 101.91 | 101.91 | 101.68 | 0 |
| May 22 2024 | 101.92 | -0.24 | -0.23% | 102.08 | 102.08 | 101.82 | 0 |
| May 21 2024 | 102.16 | -0.05 | -0.05% | 102.14 | 102.19 | 102.03 | 0 |
| May 20 2024 | 102.21 | -0.08 | -0.08% | 102.35 | 102.35 | 102.21 | 0 |
| May 17 2024 | 102.29 | -0.06 | -0.06% | 102.38 | 102.39 | 102.23 | 0 |
| May 16 2024 | 102.35 | -0.04 | -0.04% | 102.42 | 102.45 | 102.35 | 0 |
| May 15 2024 | 102.39 | 0.32 | 0.31% | 102.13 | 102.39 | 102.13 | 0 |
| May 14 2024 | 102.07 | 0.10 | 0.10% | 102.03 | 102.20 | 101.93 | 0 |
| May 13 2024 | 101.97 | 0.09 | 0.09% | 101.87 | 101.98 | 101.79 | 0 |
| May 10 2024 | 101.88 | 0.53 | 0.52% | 101.72 | 101.91 | 101.72 | 0 |
| May 09 2024 | 101.35 | -0.34 | -0.33% | 101.28 | 101.39 | 101.21 | 0 |
| May 08 2024 | 101.69 | 0.19 | 0.19% | 101.57 | 101.71 | 101.52 | 0 |
| May 07 2024 | 101.50 | 0.16 | 0.16% | 101.40 | 101.52 | 101.31 | 0 |
| May 06 2024 | 101.34 | 0.23 | 0.23% | 101.19 | 101.39 | 101.19 | 0 |
| May 03 2024 | 101.11 | 0.04 | 0.04% | 101.10 | 101.22 | 101.01 | 0 |
| May 02 2024 | 101.07 | 0.18 | 0.18% | 100.99 | 101.24 | 100.99 | 0 |
| Apr 30 2024 | 100.89 | -0.06 | -0.06% | 101.07 | 101.11 | 100.88 | 0 |
| Apr 29 2024 | 100.95 | 0.32 | 0.32% | 100.87 | 100.99 | 100.85 | 0 |
| Apr 26 2024 | 100.63 | 0.33 | 0.33% | 100.48 | 100.68 | 100.38 | 0 |
| Apr 25 2024 | 100.30 | -0.14 | -0.14% | 100.51 | 100.51 | 100.09 | 0 |
| Apr 24 2024 | 100.44 | -0.04 | -0.04% | 100.42 | 100.51 | 100.33 | 0 |
| Apr 23 2024 | 100.48 | 0.29 | 0.29% | 100.24 | 100.51 | 100.23 | 0 |
| Apr 22 2024 | 100.19 | 0.25 | 0.25% | 100.10 | 100.19 | 99.63 | 0 |
| Apr 19 2024 | 99.94 | 0.28 | 0.28% | 99.58 | 99.95 | 99.57 | 0 |
| Apr 18 2024 | 99.66 | 0.42 | 0.42% | 99.49 | 99.69 | 99.49 | 0 |
| Apr 17 2024 | 99.24 | -0.03 | -0.03% | 99.16 | 99.49 | 99.10 | 0 |
| Apr 16 2024 | 99.27 | -0.18 | -0.18% | 99.30 | 99.57 | 99.18 | 0 |
| Apr 15 2024 | 99.45 | -0.02 | -0.02% | 99.70 | 99.70 | 99.45 | 0 |
| Apr 12 2024 | 99.47 | 0.83 | 0.84% | 99.15 | 99.70 | 99.15 | 0 |
| Apr 11 2024 | 98.64 | -0.38 | -0.38% | 98.54 | 99.05 | 98.54 | 0 |
| Apr 10 2024 | 99.02 | -0.62 | -0.62% | 99.55 | 99.79 | 98.93 | 5 |
| Apr 09 2024 | 99.64 | -0.49 | -0.49% | 99.98 | 100.06 | 99.62 | 0 |
| Apr 08 2024 | 100.13 | -0.01 | -0.01% | 100.19 | 100.31 | 100.10 | 0 |
| Apr 05 2024 | 100.14 | -0.87 | -0.86% | 100.83 | 100.87 | 100.11 | 0 |
| Apr 04 2024 | 101.01 | 0.26 | 0.26% | 100.83 | 101.06 | 100.81 | 0 |
| Apr 03 2024 | 100.75 | 0.04 | 0.04% | 100.70 | 100.87 | 100.63 | 0 |
| Apr 02 2024 | 100.71 | -0.34 | -0.34% | 101.01 | 101.02 | 100.71 | 0 |
| Mar 28 2024 | 101.05 | -0.12 | -0.12% | 101.20 | 101.20 | 101.05 | 0 |
| Mar 27 2024 | 101.17 | 0.25 | 0.25% | 100.91 | 101.17 | 100.84 | 0 |
| Mar 26 2024 | 100.92 | 0.09 | 0.09% | 101.10 | 101.10 | 100.90 | 0 |
| Mar 25 2024 | 100.83 | 0.32 | 0.32% | 100.59 | 100.84 | 100.40 | 0 |
| Mar 22 2024 | 100.51 | 0.15 | 0.15% | 100.01 | 100.66 | 100.01 | 0 |
| Mar 21 2024 | 100.36 | -0.06 | -0.06% | 100.59 | 100.64 | 100.36 | 0 |
| Mar 20 2024 | 100.42 | 0.12 | 0.12% | 100.37 | 100.51 | 100.31 | 0 |
| Mar 19 2024 | 100.30 | 0.19 | 0.19% | 99.93 | 100.31 | 99.85 | 0 |
| Mar 18 2024 | 100.11 | -0.26 | -0.26% | 100.32 | 100.43 | 100.07 | 0 |
| Mar 15 2024 | 100.37 | 0.11 | 0.11% | 100.38 | 100.43 | 100.26 | 0 |
| Mar 14 2024 | 100.26 | -0.23 | -0.23% | 100.56 | 100.59 | 100.19 | 0 |
| Mar 13 2024 | 100.49 | 0.23 | 0.23% | 100.28 | 101.04 | 100.28 | 50 |
| Mar 12 2024 | 100.26 | -0.38 | -0.38% | 100.59 | 100.62 | 100.23 | 0 |
| Mar 11 2024 | 100.64 | -0.47 | -0.46% | 100.89 | 100.89 | 100.52 | 0 |
| Mar 08 2024 | 101.11 | 0.09 | 0.09% | 100.93 | 101.22 | 100.93 | 0 |
| Mar 07 2024 | 101.02 | 0.22 | 0.22% | 100.89 | 101.19 | 100.86 | 0 |
