Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09932 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 996.19 | -3.81 | -0.38% | 1,002.28 | 1,003.29 | 995.86 | 0 |
| Jun 13 2024 | 1,000.00 | -3.74 | -0.37% | 1,002.01 | 1,007.26 | 999.34 | 3 |
| Jun 12 2024 | 1,003.74 | 3.83 | 0.38% | 995.27 | 1,005.39 | 995.27 | 116 |
| Jun 11 2024 | 999.91 | -2.58 | -0.26% | 1,000.74 | 1,000.91 | 999.88 | 0 |
| Jun 10 2024 | 1,002.49 | 3.66 | 0.37% | 1,003.12 | 1,008.00 | 996.15 | 22 |
| Jun 07 2024 | 998.83 | -6.52 | -0.65% | 1,006.49 | 1,006.69 | 996.74 | 218 |
| Jun 06 2024 | 1,005.35 | -0.56 | -0.06% | 1,007.09 | 1,007.21 | 1,000.91 | 95 |
| Jun 05 2024 | 1,005.91 | 0.48 | 0.05% | 1,001.05 | 1,012.65 | 999.89 | 189 |
| Jun 04 2024 | 1,005.43 | -4.24 | -0.42% | 1,008.04 | 1,010.00 | 1,000.69 | 161 |
| Jun 03 2024 | 1,009.67 | 3.76 | 0.37% | 1,009.34 | 1,010.02 | 1,001.72 | 123 |
| May 31 2024 | 1,005.91 | 2.28 | 0.23% | 1,008.17 | 1,008.17 | 1,001.24 | 30 |
| May 30 2024 | 1,003.63 | -1.33 | -0.13% | 1,003.59 | 1,005.98 | 999.04 | 49 |
| May 29 2024 | 1,004.96 | -6.54 | -0.65% | 1,004.25 | 1,011.16 | 1,003.08 | 105 |
| May 28 2024 | 1,011.50 | 0.41 | 0.04% | 1,011.58 | 1,012.67 | 1,004.95 | 57 |
| May 27 2024 | 1,011.09 | -11.72 | -1.15% | 1,009.52 | 1,015.57 | 1,003.17 | 109 |
| May 24 2024 | 1,022.81 | 3.62 | 0.36% | 1,021.35 | 1,023.35 | 1,015.89 | 51 |
| May 23 2024 | 1,019.19 | -5.60 | -0.55% | 1,018.79 | 1,024.74 | 1,018.41 | 79 |
| May 22 2024 | 1,024.79 | -3.84 | -0.37% | 1,027.6099 | 1,027.6099 | 1,020.52 | 15 |
| May 21 2024 | 1,028.63 | 8.08 | 0.79% | 1,025.97 | 1,028.71 | 1,020.74 | 132 |
| May 20 2024 | 1,020.55 | 0.48 | 0.05% | 1,020.70 | 1,021.00 | 1,019.54 | 247 |
| May 17 2024 | 1,020.07 | 0.76 | 0.07% | 1,020.02 | 1,021.00 | 1,017.97 | 152 |
| May 16 2024 | 1,019.31 | 0.11 | 0.01% | 1,024.24 | 1,024.24 | 1,017.68 | 105 |
| May 15 2024 | 1,019.20 | 1.89 | 0.19% | 1,021.18 | 1,021.18 | 1,015.08 | 145 |
| May 14 2024 | 1,017.31 | -0.32 | -0.03% | 1,020.09 | 1,020.14 | 1,014.14 | 213 |
| May 13 2024 | 1,017.63 | 0.16 | 0.02% | 1,014.70 | 1,021.24 | 1,014.54 | 187 |
| May 10 2024 | 1,017.47 | -0.74 | -0.07% | 1,021.70 | 1,021.98 | 1,014.40 | 166 |
| May 09 2024 | 1,018.21 | 2.57 | 0.25% | 1,012.61 | 1,019.55 | 1,012.04 | 78 |
| May 08 2024 | 1,015.64 | -3.82 | -0.37% | 1,019.35 | 1,019.63 | 1,011.08 | 358 |
| May 07 2024 | 1,019.46 | 6.10 | 0.60% | 1,015.04 | 1,021.99 | 1,014.32 | 212 |
| May 06 2024 | 1,013.36 | 1.81 | 0.18% | 1,012.43 | 1,014.26 | 1,012.43 | 208 |
| May 03 2024 | 1,011.55 | 3.78 | 0.38% | 1,009.22 | 1,013.64 | 1,008.67 | 152 |
| May 02 2024 | 1,007.77 | 0.37 | 0.04% | 1,007.22 | 1,009.13 | 1,006.81 | 154 |
| Apr 30 2024 | 1,007.40 | -1.43 | -0.14% | 1,008.81 | 1,009.49 | 1,004.97 | 50 |
| Apr 29 2024 | 1,008.83 | 6.22 | 0.62% | 1,004.31 | 1,011.97 | 1,003.94 | 93 |
| Apr 26 2024 | 1,002.61 | 3.64 | 0.36% | 1,001.34 | 1,003.90 | 1,000.12 | 0 |
| Apr 25 2024 | 998.97 | 2.87 | 0.29% | 1,001.88 | 1,001.88 | 996.82 | 0 |
| Apr 24 2024 | 996.10 | 2.90 | 0.29% | 997.50 | 1,006.86 | 994.05 | 5 |
| Apr 23 2024 | 993.20 | -1.77 | -0.18% | 993.79 | 1,012.84 | 991.36 | 7 |
| Apr 22 2024 | 994.97 | 1.72 | 0.17% | 993.32 | 996.00 | 993.11 | 60 |
| Apr 19 2024 | 993.25 | -1.61 | -0.16% | 993.39 | 994.71 | 992.66 | 0 |
| Apr 18 2024 | 994.86 | 0.33 | 0.03% | 994.96 | 998.00 | 993.87 | 24 |
| Apr 17 2024 | 994.53 | 5.92 | 0.60% | 990.91 | 995.45 | 990.91 | 0 |
| Apr 16 2024 | 988.61 | -9.01 | -0.90% | 994.16 | 1,006.00 | 986.72 | 55 |
| Apr 15 2024 | 997.62 | -3.40 | -0.34% | 1,002.62 | 1,002.62 | 997.62 | 0 |
| Apr 12 2024 | 1,001.02 | 7.48 | 0.75% | 997.25 | 1,002.85 | 997.25 | 11 |
| Apr 11 2024 | 993.54 | -1.31 | -0.13% | 996.68 | 997.12 | 992.46 | 6 |
| Apr 10 2024 | 994.85 | -2.85 | -0.29% | 999.19 | 1,018.08 | 992.15 | 51 |
| Apr 09 2024 | 997.70 | 3.01 | 0.30% | 996.17 | 998.22 | 996.17 | 0 |
| Apr 08 2024 | 994.69 | 3.45 | 0.35% | 992.89 | 995.03 | 992.60 | 57 |
| Apr 05 2024 | 991.24 | -3.36 | -0.34% | 992.59 | 1,001.00 | 990.06 | 15 |
| Apr 04 2024 | 994.60 | 6.06 | 0.61% | 990.09 | 1,018.39 | 990.09 | 39 |
| Apr 03 2024 | 988.54 | -0.01 | 0.00% | 1,005.00 | 1,011.99 | 985.73 | 100 |
| Apr 02 2024 | 988.55 | 3.41 | 0.35% | 989.11 | 1,017.97 | 987.60 | 32 |
| Mar 28 2024 | 985.14 | 1.87 | 0.19% | 984.95 | 1,004.39 | 982.48 | 5 |
| Mar 27 2024 | 983.27 | 4.08 | 0.42% | 979.41 | 1,005.07 | 978.57 | 10 |
| Mar 26 2024 | 979.19 | -0.06 | -0.01% | 977.08 | 1,049.00 | 976.84 | 27 |
| Mar 25 2024 | 979.25 | -0.85 | -0.09% | 980.84 | 981.26 | 979.25 | 0 |
| Mar 22 2024 | 980.10 | -0.71 | -0.07% | 979.06 | 1,003.99 | 979.06 | 49 |
| Mar 21 2024 | 980.81 | 8.07 | 0.83% | 978.97 | 1,002.04 | 978.29 | 25 |
| Mar 20 2024 | 972.74 | 0.17 | 0.02% | 972.36 | 1,010.00 | 971.65 | 42 |
| Mar 19 2024 | 972.57 | 1.24 | 0.13% | 971.50 | 995.00 | 969.54 | 41 |
| Mar 18 2024 | 971.33 | -0.82 | -0.08% | 974.11 | 990.00 | 971.25 | 120 |
