Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09553 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 102.65 | 0.23 | 0.22% | 102.60 | 102.82 | 102.58 | 0 |
| Jun 04 2024 | 102.42 | 0.05 | 0.05% | 102.35 | 102.55 | 102.30 | 0 |
| Jun 03 2024 | 102.37 | 0.34 | 0.33% | 102.25 | 102.37 | 102.12 | 0 |
| May 31 2024 | 102.03 | 0.04 | 0.04% | 101.95 | 102.03 | 101.77 | 0 |
| May 30 2024 | 101.99 | 0.29 | 0.29% | 101.76 | 102.01 | 101.75 | 0 |
| May 29 2024 | 101.70 | -0.38 | -0.37% | 101.89 | 101.97 | 101.70 | 0 |
| May 28 2024 | 102.08 | -0.05 | -0.05% | 102.17 | 102.23 | 101.99 | 0 |
| May 27 2024 | 102.13 | 0.42 | 0.41% | 101.82 | 102.16 | 101.82 | 0 |
| May 24 2024 | 101.71 | -0.29 | -0.28% | 101.81 | 102.00 | 101.68 | 0 |
| May 23 2024 | 102.00 | -0.27 | -0.26% | 102.25 | 102.25 | 101.91 | 0 |
| May 22 2024 | 102.27 | -0.34 | -0.33% | 102.47 | 102.47 | 102.12 | 0 |
| May 21 2024 | 102.61 | -0.08 | -0.08% | 102.57 | 102.65 | 102.42 | 0 |
| May 20 2024 | 102.69 | -0.13 | -0.13% | 102.91 | 102.91 | 102.69 | 0 |
| May 17 2024 | 102.82 | -0.09 | -0.09% | 102.93 | 102.96 | 102.72 | 0 |
| May 16 2024 | 102.91 | -0.05 | -0.05% | 102.97 | 103.05 | 102.89 | 0 |
| May 15 2024 | 102.96 | 0.43 | 0.42% | 102.61 | 102.98 | 102.61 | 0 |
| May 14 2024 | 102.53 | 0.13 | 0.13% | 102.48 | 102.69 | 102.34 | 0 |
| May 13 2024 | 102.40 | 0.06 | 0.06% | 102.32 | 102.43 | 102.19 | 0 |
| May 10 2024 | 102.34 | 0.81 | 0.80% | 102.09 | 102.38 | 102.09 | 0 |
| May 09 2024 | 101.53 | -0.39 | -0.38% | 101.43 | 101.59 | 101.32 | 0 |
| May 08 2024 | 101.92 | 0.28 | 0.28% | 101.73 | 101.95 | 101.44 | 50 |
| May 07 2024 | 101.64 | 0.24 | 0.24% | 101.24 | 101.66 | 101.05 | 600 |
| May 06 2024 | 101.40 | 0.35 | 0.35% | 101.18 | 101.48 | 100.77 | 400 |
| May 03 2024 | 101.05 | 0.01 | 0.01% | 101.09 | 101.25 | 100.94 | 0 |
| May 02 2024 | 101.04 | 0.26 | 0.26% | 100.89 | 101.27 | 100.89 | 0 |
| Apr 30 2024 | 100.78 | -0.05 | -0.05% | 101.03 | 101.07 | 100.42 | 200 |
| Apr 29 2024 | 100.83 | 0.49 | 0.49% | 100.73 | 100.90 | 100.32 | 30 |
| Apr 26 2024 | 100.34 | 0.42 | 0.42% | 100.24 | 100.37 | 100.17 | 0 |
| Apr 25 2024 | 99.92 | -0.20 | -0.20% | 100.21 | 100.21 | 99.64 | 0 |
| Apr 24 2024 | 100.12 | -0.08 | -0.08% | 100.12 | 100.23 | 99.95 | 0 |
| Apr 23 2024 | 100.20 | 0.43 | 0.43% | 99.84 | 100.25 | 99.84 | 0 |
| Apr 22 2024 | 99.77 | 0.39 | 0.39% | 99.61 | 100.07 | 98.98 | 60 |
| Apr 19 2024 | 99.38 | 0.40 | 0.40% | 98.78 | 99.40 | 98.78 | 0 |
| Apr 18 2024 | 98.98 | 0.51 | 0.52% | 98.69 | 99.01 | 98.69 | 0 |
| Apr 17 2024 | 98.47 | 0.03 | 0.03% | 98.17 | 98.71 | 98.12 | 0 |
| Apr 16 2024 | 98.44 | -0.40 | -0.40% | 98.47 | 98.84 | 98.36 | 0 |
| Apr 15 2024 | 98.84 | -0.03 | -0.03% | 99.05 | 99.28 | 98.78 | 50 |
| Apr 12 2024 | 98.87 | 1.22 | 1.25% | 98.29 | 99.03 | 98.29 | 0 |
| Apr 11 2024 | 97.65 | -0.32 | -0.33% | 97.36 | 98.09 | 97.36 | 0 |
| Apr 10 2024 | 97.97 | -1.21 | -1.22% | 99.16 | 99.33 | 97.84 | 30 |
| Apr 09 2024 | 99.18 | -0.61 | -0.61% | 99.36 | 99.94 | 99.17 | 300 |
| Apr 08 2024 | 99.79 | 0.22 | 0.22% | 99.66 | 100.27 | 99.56 | 150 |
| Apr 05 2024 | 99.57 | -1.25 | -1.24% | 100.51 | 100.60 | 99.52 | 0 |
| Apr 04 2024 | 100.82 | 0.36 | 0.36% | 100.52 | 100.88 | 100.52 | 0 |
| Apr 03 2024 | 100.46 | 0.08 | 0.08% | 100.40 | 100.61 | 100.25 | 0 |
| Apr 02 2024 | 100.38 | -0.55 | -0.54% | 100.84 | 100.86 | 100.38 | 0 |
| Mar 28 2024 | 100.93 | -0.19 | -0.19% | 101.15 | 101.16 | 100.93 | 0 |
| Mar 27 2024 | 101.12 | 0.34 | 0.34% | 100.74 | 101.12 | 100.62 | 0 |
| Mar 26 2024 | 100.78 | 0.12 | 0.12% | 101.07 | 101.07 | 100.72 | 0 |
| Mar 25 2024 | 100.66 | 0.35 | 0.35% | 100.34 | 100.68 | 100.15 | 0 |
| Mar 22 2024 | 100.31 | 0.19 | 0.19% | 99.63 | 100.91 | 99.63 | 20 |
| Mar 21 2024 | 100.12 | -0.13 | -0.13% | 100.56 | 100.57 | 100.12 | 0 |
| Mar 20 2024 | 100.25 | 0.16 | 0.16% | 100.17 | 100.38 | 100.09 | 0 |
| Mar 19 2024 | 100.09 | 0.24 | 0.24% | 99.58 | 100.10 | 99.48 | 0 |
| Mar 18 2024 | 99.85 | -0.38 | -0.38% | 100.16 | 100.33 | 99.78 | 0 |
| Mar 15 2024 | 100.23 | 0.17 | 0.17% | 100.25 | 100.35 | 100.09 | 0 |
| Mar 14 2024 | 100.06 | -0.35 | -0.35% | 100.50 | 100.55 | 99.97 | 0 |
| Mar 13 2024 | 100.41 | 0.32 | 0.32% | 100.12 | 100.57 | 100.12 | 0 |
| Mar 12 2024 | 100.09 | -0.47 | -0.47% | 100.48 | 100.53 | 100.04 | 0 |
| Mar 11 2024 | 100.56 | -0.53 | -0.52% | 100.89 | 100.89 | 100.39 | 0 |
| Mar 08 2024 | 101.09 | 0.08 | 0.08% | 100.88 | 101.58 | 100.88 | 300 |
