Register for real-time alerts, custom portfolio, and market movers
I09566 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 104.19 | -0.20 | -0.19% | 104.45 | 104.46 | 104.19 | 0 |
| May 21 2024 | 104.39 | -0.18 | -0.17% | 104.48 | 104.48 | 104.33 | 0 |
| May 20 2024 | 104.57 | 0.01 | 0.01% | 104.61 | 104.64 | 104.56 | 0 |
| May 17 2024 | 104.56 | -0.10 | -0.10% | 104.67 | 104.67 | 104.56 | 0 |
| May 16 2024 | 104.66 | 0.11 | 0.11% | 104.57 | 104.68 | 104.53 | 0 |
| May 15 2024 | 104.55 | 0.21 | 0.20% | 104.37 | 104.55 | 104.37 | 0 |
| May 14 2024 | 104.34 | -0.17 | -0.16% | 104.40 | 104.55 | 104.34 | 0 |
| May 13 2024 | 104.51 | 0.15 | 0.14% | 104.45 | 104.58 | 104.38 | 0 |
| May 10 2024 | 104.36 | -0.08 | -0.08% | 104.41 | 104.47 | 104.30 | 0 |
| May 09 2024 | 104.44 | -0.59 | -0.56% | 104.29 | 104.45 | 104.26 | 0 |
| May 08 2024 | 105.03 | -0.02 | -0.02% | 104.95 | 105.03 | 104.80 | 0 |
| May 07 2024 | 105.05 | 0.15 | 0.14% | 104.91 | 105.11 | 104.87 | 0 |
| May 06 2024 | 104.90 | 0.15 | 0.14% | 104.84 | 104.99 | 104.84 | 0 |
| May 03 2024 | 104.75 | 0.01 | 0.01% | 104.67 | 104.92 | 104.66 | 0 |
| May 02 2024 | 104.74 | 0.12 | 0.11% | 104.66 | 104.76 | 104.63 | 0 |
| Apr 30 2024 | 104.62 | -0.34 | -0.32% | 105.02 | 105.02 | 104.62 | 0 |
| Apr 29 2024 | 104.96 | 0.14 | 0.13% | 104.94 | 105.01 | 104.89 | 0 |
| Apr 26 2024 | 104.82 | 0.10 | 0.10% | 104.76 | 104.93 | 104.74 | 0 |
| Apr 25 2024 | 104.72 | 0.14 | 0.13% | 104.57 | 104.74 | 104.48 | 0 |
| Apr 24 2024 | 104.58 | -0.08 | -0.08% | 104.70 | 104.74 | 104.55 | 0 |
| Apr 23 2024 | 104.66 | 0.68 | 0.65% | 104.10 | 104.84 | 103.83 | 0 |
| Apr 22 2024 | 103.98 | 0.26 | 0.25% | 103.80 | 104.01 | 103.74 | 0 |
| Apr 19 2024 | 103.72 | -0.10 | -0.10% | 103.65 | 103.88 | 103.63 | 0 |
| Apr 18 2024 | 103.82 | 0.05 | 0.05% | 103.80 | 103.91 | 103.75 | 0 |
| Apr 17 2024 | 103.77 | 0.10 | 0.10% | 103.77 | 103.96 | 103.67 | 0 |
| Apr 16 2024 | 103.67 | -0.23 | -0.22% | 103.78 | 103.81 | 103.58 | 0 |
| Apr 15 2024 | 103.90 | -0.03 | -0.03% | 103.98 | 104.22 | 103.88 | 0 |
| Apr 12 2024 | 103.93 | -0.01 | -0.01% | 104.06 | 104.20 | 103.82 | 0 |
| Apr 11 2024 | 103.94 | -1.19 | -1.13% | 104.33 | 104.44 | 103.87 | 0 |
| Apr 10 2024 | 105.13 | -0.05 | -0.05% | 105.32 | 105.36 | 104.92 | 0 |
| Apr 09 2024 | 105.18 | -0.05 | -0.05% | 105.14 | 105.27 | 105.09 | 0 |
| Apr 08 2024 | 105.23 | 0.23 | 0.22% | 105.10 | 105.28 | 105.08 | 0 |
| Apr 05 2024 | 105.00 | -0.49 | -0.46% | 105.06 | 105.08 | 104.89 | 0 |
| Apr 04 2024 | 105.49 | 0.15 | 0.14% | 105.35 | 105.58 | 105.35 | 0 |
| Apr 03 2024 | 105.34 | 0.02 | 0.02% | 105.27 | 105.37 | 105.12 | 0 |
| Apr 02 2024 | 105.32 | 0.02 | 0.02% | 105.36 | 105.42 | 105.21 | 0 |
| Mar 28 2024 | 105.30 | 0.26 | 0.25% | 105.14 | 105.34 | 105.09 | 0 |
| Mar 27 2024 | 105.04 | 0.19 | 0.18% | 104.98 | 105.06 | 104.96 | 0 |
| Mar 26 2024 | 104.85 | 0.11 | 0.11% | 104.73 | 104.90 | 104.67 | 0 |
| Mar 25 2024 | 104.74 | 0.23 | 0.22% | 104.54 | 104.78 | 104.47 | 0 |
| Mar 22 2024 | 104.51 | 0.06 | 0.06% | 104.53 | 104.67 | 104.50 | 0 |
| Mar 21 2024 | 104.45 | 0.56 | 0.54% | 104.20 | 104.50 | 104.19 | 0 |
| Mar 20 2024 | 103.89 | 0.26 | 0.25% | 103.62 | 103.93 | 103.58 | 0 |
| Mar 19 2024 | 103.63 | 0.44 | 0.43% | 103.28 | 103.65 | 103.22 | 0 |
| Mar 18 2024 | 103.19 | 0.23 | 0.22% | 103.28 | 103.36 | 103.16 | 0 |
| Mar 15 2024 | 102.96 | 0.17 | 0.17% | 102.56 | 103.03 | 102.55 | 0 |
| Mar 14 2024 | 102.79 | -0.31 | -0.30% | 103.11 | 103.14 | 102.77 | 0 |
| Mar 13 2024 | 103.10 | 0.54 | 0.53% | 102.49 | 103.10 | 102.49 | 0 |
| Mar 12 2024 | 102.56 | -0.21 | -0.20% | 102.70 | 102.74 | 102.45 | 0 |
| Mar 11 2024 | 102.77 | -0.57 | -0.55% | 102.65 | 102.77 | 102.54 | 0 |
| Mar 08 2024 | 103.34 | 0.07 | 0.07% | 103.20 | 103.62 | 103.16 | 0 |
| Mar 07 2024 | 103.27 | -0.20 | -0.19% | 103.34 | 103.62 | 103.27 | 0 |
| Mar 06 2024 | 103.47 | -0.19 | -0.18% | 103.20 | 103.97 | 103.15 | 500 |
| Mar 05 2024 | 103.66 | 2.36 | 2.33% | 101.07 | 104.63 | 101.07 | 500 |
| Mar 04 2024 | 101.30 | 0.26 | 0.26% | 101.17 | 101.61 | 101.03 | 40 |
| Mar 01 2024 | 101.04 | -0.01 | -0.01% | 101.11 | 101.18 | 100.80 | 0 |
| Feb 29 2024 | 101.05 | 0.29 | 0.29% | 100.79 | 101.13 | 100.74 | 0 |
| Feb 28 2024 | 100.76 | 0.17 | 0.17% | 100.53 | 100.84 | 100.40 | 0 |
| Feb 27 2024 | 100.59 | -0.07 | -0.07% | 100.29 | 100.74 | 100.28 | 0 |
| Feb 26 2024 | 100.66 | 0.34 | 0.34% | 100.26 | 100.77 | 100.21 | 0 |
| Feb 23 2024 | 100.32 | 0.18 | 0.18% | 99.98 | 100.33 | 99.87 | 0 |
