Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09554 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 103.23 | 0.10 | 0.10% | 103.03 | 103.23 | 103.02 | 0 |
| May 23 2024 | 103.13 | -0.09 | -0.09% | 103.24 | 103.26 | 103.12 | 0 |
| May 22 2024 | 103.22 | -0.07 | -0.07% | 103.31 | 103.36 | 103.22 | 0 |
| May 21 2024 | 103.29 | 0.06 | 0.06% | 103.20 | 103.29 | 103.17 | 0 |
| May 20 2024 | 103.23 | 0.03 | 0.03% | 103.25 | 103.28 | 103.23 | 0 |
| May 17 2024 | 103.20 | 0.01 | 0.01% | 103.24 | 103.25 | 103.16 | 0 |
| May 16 2024 | 103.19 | 0.06 | 0.06% | 103.21 | 103.27 | 103.18 | 0 |
| May 15 2024 | 103.13 | 0.06 | 0.06% | 103.14 | 103.19 | 103.10 | 0 |
| May 14 2024 | 103.07 | -0.09 | -0.09% | 103.08 | 103.11 | 102.98 | 0 |
| May 13 2024 | 103.16 | 0.04 | 0.04% | 103.18 | 103.19 | 103.11 | 0 |
| May 10 2024 | 103.12 | 0.08 | 0.08% | 103.13 | 103.19 | 103.08 | 0 |
| May 09 2024 | 103.04 | -0.45 | -0.43% | 103.03 | 103.07 | 102.94 | 0 |
| May 08 2024 | 103.49 | 0.29 | 0.28% | 103.30 | 103.54 | 103.30 | 0 |
| May 07 2024 | 103.20 | 0.17 | 0.17% | 103.12 | 103.24 | 103.12 | 0 |
| May 06 2024 | 103.03 | 0.49 | 0.48% | 102.67 | 103.06 | 102.67 | 0 |
| May 03 2024 | 102.54 | 0.00 | 0.00% | 102.40 | 102.66 | 102.16 | 0 |
| May 02 2024 | 102.54 | -0.17 | -0.17% | 102.77 | 102.77 | 102.52 | 0 |
| Apr 30 2024 | 102.71 | 0.00 | 0.00% | 102.91 | 102.95 | 102.71 | 0 |
| Apr 29 2024 | 102.71 | 0.34 | 0.33% | 102.53 | 102.73 | 102.50 | 0 |
| Apr 26 2024 | 102.37 | 0.01 | 0.01% | 102.44 | 102.44 | 102.33 | 0 |
| Apr 25 2024 | 102.36 | -0.16 | -0.16% | 102.58 | 102.58 | 102.27 | 0 |
| Apr 24 2024 | 102.52 | -0.31 | -0.30% | 102.79 | 102.79 | 102.41 | 0 |
| Apr 23 2024 | 102.83 | 0.26 | 0.25% | 102.72 | 102.83 | 102.64 | 0 |
| Apr 22 2024 | 102.57 | -0.17 | -0.17% | 102.96 | 102.99 | 102.53 | 0 |
| Apr 19 2024 | 102.74 | -0.01 | -0.01% | 102.68 | 102.76 | 102.54 | 0 |
| Apr 18 2024 | 102.75 | 0.15 | 0.15% | 102.66 | 102.79 | 102.66 | 0 |
| Apr 17 2024 | 102.60 | 0.26 | 0.25% | 102.48 | 102.69 | 102.48 | 0 |
| Apr 16 2024 | 102.34 | -0.29 | -0.28% | 102.43 | 102.48 | 102.30 | 0 |
| Apr 15 2024 | 102.63 | 0.08 | 0.08% | 102.75 | 102.77 | 102.63 | 0 |
| Apr 12 2024 | 102.55 | 0.20 | 0.20% | 102.50 | 102.65 | 102.48 | 0 |
| Apr 11 2024 | 102.35 | -0.72 | -0.70% | 102.59 | 102.60 | 102.24 | 0 |
| Apr 10 2024 | 103.07 | -0.22 | -0.21% | 103.33 | 103.34 | 103.02 | 0 |
| Apr 09 2024 | 103.29 | -0.16 | -0.15% | 103.40 | 103.43 | 103.23 | 0 |
| Apr 08 2024 | 103.45 | 0.06 | 0.06% | 103.43 | 103.51 | 103.43 | 0 |
| Apr 05 2024 | 103.39 | -0.31 | -0.30% | 103.52 | 103.53 | 103.30 | 0 |
| Apr 04 2024 | 103.70 | 0.06 | 0.06% | 103.70 | 103.75 | 103.67 | 0 |
| Apr 03 2024 | 103.64 | 0.32 | 0.31% | 103.36 | 103.97 | 103.36 | 0 |
| Apr 02 2024 | 103.32 | 0.04 | 0.04% | 103.39 | 103.39 | 103.24 | 0 |
| Mar 28 2024 | 103.28 | 0.14 | 0.14% | 103.19 | 103.31 | 103.14 | 0 |
| Mar 27 2024 | 103.14 | 0.11 | 0.11% | 103.18 | 103.22 | 103.07 | 0 |
| Mar 26 2024 | 103.03 | 0.04 | 0.04% | 103.07 | 103.11 | 102.84 | 0 |
| Mar 25 2024 | 102.99 | 0.01 | 0.01% | 103.03 | 103.04 | 102.95 | 0 |
| Mar 22 2024 | 102.98 | -0.02 | -0.02% | 103.04 | 103.08 | 102.97 | 0 |
| Mar 21 2024 | 103.00 | 0.11 | 0.11% | 103.01 | 103.07 | 102.93 | 0 |
| Mar 20 2024 | 102.89 | 0.02 | 0.02% | 102.84 | 102.91 | 102.83 | 0 |
| Mar 19 2024 | 102.87 | 0.18 | 0.18% | 102.74 | 102.93 | 102.74 | 0 |
| Mar 18 2024 | 102.69 | -0.03 | -0.03% | 102.73 | 102.78 | 102.67 | 0 |
| Mar 15 2024 | 102.72 | 0.10 | 0.10% | 102.71 | 102.76 | 102.63 | 0 |
| Mar 14 2024 | 102.62 | -0.32 | -0.31% | 102.91 | 103.01 | 102.57 | 0 |
| Mar 13 2024 | 102.94 | 0.02 | 0.02% | 102.96 | 103.02 | 102.92 | 0 |
| Mar 12 2024 | 102.92 | 0.23 | 0.22% | 102.70 | 102.93 | 102.70 | 0 |
| Mar 11 2024 | 102.69 | -0.48 | -0.47% | 102.75 | 102.76 | 102.59 | 0 |
| Mar 08 2024 | 103.17 | 0.13 | 0.13% | 103.05 | 103.18 | 103.05 | 0 |
| Mar 07 2024 | 103.04 | 0.03 | 0.03% | 103.06 | 103.09 | 102.96 | 0 |
| Mar 06 2024 | 103.01 | -0.02 | -0.02% | 103.04 | 103.06 | 103.01 | 0 |
| Mar 05 2024 | 103.03 | -0.35 | -0.34% | 103.37 | 103.40 | 102.94 | 0 |
| Mar 04 2024 | 103.38 | 0.10 | 0.10% | 103.29 | 103.38 | 103.28 | 0 |
| Mar 01 2024 | 103.28 | -0.14 | -0.14% | 103.41 | 103.41 | 103.26 | 0 |
| Feb 29 2024 | 103.42 | 0.06 | 0.06% | 103.38 | 103.45 | 103.36 | 0 |
| Feb 28 2024 | 103.36 | 0.07 | 0.07% | 103.32 | 103.38 | 103.28 | 0 |
| Feb 27 2024 | 103.29 | 0.04 | 0.04% | 103.26 | 103.31 | 103.26 | 0 |
| Feb 26 2024 | 103.25 | -0.26 | -0.25% | 103.57 | 103.63 | 103.25 | 0 |
