Register for real-time alerts, custom portfolio, and market movers
ITLMS35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5,360.47 | 131.92 | 2.52% | 5,220.63 | 5,364.00 | 5,216.41 | 0 |
| May 09 2024 | 5,228.55 | -88.73 | -1.67% | 5,305.64 | 5,330.02 | 5,212.34 | 0 |
| May 08 2024 | 5,317.28 | 206.02 | 4.03% | 5,129.91 | 5,334.23 | 5,096.12 | 0 |
| May 07 2024 | 5,111.26 | 23.26 | 0.46% | 5,096.00 | 5,122.39 | 5,016.17 | 0 |
| May 06 2024 | 5,088.00 | 4.03 | 0.08% | 5,099.27 | 5,099.27 | 5,038.15 | 0 |
| May 03 2024 | 5,083.97 | 40.18 | 0.80% | 5,044.68 | 5,102.88 | 4,999.65 | 0 |
| May 02 2024 | 5,043.79 | 59.65 | 1.20% | 4,944.54 | 5,063.54 | 4,944.54 | 0 |
| Apr 30 2024 | 4,984.14 | -34.90 | -0.70% | 5,027.49 | 5,027.49 | 4,943.71 | 0 |
| Apr 29 2024 | 5,019.04 | 104.84 | 2.13% | 4,922.65 | 5,020.72 | 4,910.80 | 0 |
| Apr 26 2024 | 4,914.20 | 177.38 | 3.74% | 4,736.82 | 4,937.44 | 4,736.82 | 0 |
| Apr 25 2024 | 4,736.82 | -101.85 | -2.10% | 4,843.94 | 4,850.11 | 4,726.62 | 0 |
| Apr 24 2024 | 4,838.67 | -183.81 | -3.66% | 5,021.89 | 5,025.59 | 4,801.21 | 0 |
| Apr 23 2024 | 5,022.48 | 111.61 | 2.27% | 4,931.99 | 5,069.16 | 4,851.73 | 0 |
| Apr 22 2024 | 4,910.87 | 215.66 | 4.59% | 4,737.45 | 4,923.16 | 4,737.45 | 0 |
| Apr 19 2024 | 4,695.21 | -5.84 | -0.12% | 4,675.71 | 4,700.31 | 4,565.33 | 0 |
| Apr 18 2024 | 4,701.05 | 129.95 | 2.84% | 4,573.57 | 4,703.52 | 4,572.34 | 0 |
| Apr 17 2024 | 4,571.10 | 3.68 | 0.08% | 4,565.62 | 4,608.60 | 4,549.11 | 0 |
| Apr 16 2024 | 4,567.42 | -2.08 | -0.05% | 4,565.80 | 4,690.73 | 4,509.09 | 0 |
| Apr 15 2024 | 4,569.50 | -51.31 | -1.11% | 4,588.38 | 4,608.78 | 4,545.71 | 0 |
| Apr 11 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 11 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 10 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 08 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 07 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 04 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 03 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 02 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Apr 01 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Mar 27 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Mar 26 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Mar 25 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Mar 24 2024 | 4,620.81 | 0.00 | 0.00% | 4,620.81 | 4,620.81 | 4,620.81 | 0 |
| Mar 22 2024 | 4,620.81 | -15.93 | -0.34% | 4,636.74 | 4,690.20 | 4,593.86 | 0 |
| Mar 21 2024 | 4,636.74 | 59.86 | 1.31% | 4,619.12 | 4,709.45 | 4,612.18 | 0 |
| Mar 20 2024 | 4,576.88 | -12.53 | -0.27% | 4,541.13 | 4,607.75 | 4,518.39 | 0 |
| Mar 19 2024 | 4,589.41 | 20.56 | 0.45% | 4,568.85 | 4,611.51 | 4,485.50 | 0 |
| Mar 18 2024 | 4,568.85 | -65.47 | -1.41% | 4,621.65 | 4,658.10 | 4,552.00 | 0 |
| Mar 15 2024 | 4,634.32 | -82.26 | -1.74% | 4,714.11 | 4,780.34 | 4,614.24 | 0 |
| Mar 14 2024 | 4,716.58 | -38.85 | -0.82% | 4,772.32 | 4,848.69 | 4,692.04 | 0 |
| Mar 13 2024 | 4,755.43 | -184.59 | -3.74% | 4,971.30 | 4,971.30 | 4,747.47 | 0 |
| Mar 12 2024 | 4,940.02 | -40.60 | -0.82% | 4,991.74 | 4,996.89 | 4,910.67 | 0 |
| Mar 11 2024 | 4,980.62 | -57.00 | -1.13% | 5,008.31 | 5,063.22 | 4,944.63 | 0 |
| Mar 08 2024 | 5,037.62 | -22.14 | -0.44% | 5,055.54 | 5,076.05 | 4,986.91 | 0 |
| Mar 07 2024 | 5,059.76 | -48.53 | -0.95% | 5,105.48 | 5,146.75 | 5,048.83 | 0 |
| Mar 06 2024 | 5,108.29 | -55.60 | -1.08% | 5,188.67 | 5,285.58 | 5,095.21 | 0 |
| Mar 05 2024 | 5,163.89 | 6.44 | 0.12% | 5,148.49 | 5,190.72 | 5,091.04 | 0 |
| Mar 04 2024 | 5,157.45 | -94.92 | -1.81% | 5,252.90 | 5,281.09 | 5,132.87 | 0 |
| Mar 01 2024 | 5,252.37 | 25.28 | 0.48% | 5,241.43 | 5,407.80 | 5,233.23 | 0 |
| Feb 29 2024 | 5,227.09 | -178.03 | -3.29% | 5,403.69 | 5,424.81 | 5,177.34 | 0 |
| Feb 28 2024 | 5,405.12 | -220.20 | -3.91% | 5,585.43 | 5,631.90 | 5,292.72 | 0 |
| Feb 27 2024 | 5,625.32 | -809.08 | -12.57% | 6,413.29 | 6,417.63 | 5,577.57 | 0 |
| Feb 26 2024 | 6,434.40 | 161.11 | 2.57% | 6,415.40 | 6,600.53 | 6,394.28 | 0 |
| Feb 23 2024 | 6,273.29 | -72.08 | -1.14% | 6,346.61 | 6,346.61 | 6,247.90 | 0 |
| Feb 22 2024 | 6,345.37 | 71.65 | 1.14% | 6,328.99 | 6,374.96 | 6,285.30 | 0 |
| Feb 21 2024 | 6,273.72 | -7.28 | -0.12% | 6,345.53 | 6,379.68 | 6,269.67 | 0 |
| Feb 20 2024 | 6,281.00 | -49.35 | -0.78% | 6,318.95 | 6,324.12 | 6,262.76 | 0 |
| Feb 19 2024 | 6,330.35 | 44.67 | 0.71% | 6,222.33 | 6,351.89 | 6,222.33 | 0 |
| Feb 16 2024 | 6,285.68 | 13.89 | 0.22% | 6,271.30 | 6,303.60 | 6,230.81 | 0 |
| Feb 15 2024 | 6,271.79 | 63.94 | 1.03% | 6,206.47 | 6,310.27 | 6,182.14 | 0 |
| Feb 14 2024 | 6,207.85 | 33.60 | 0.54% | 6,176.27 | 6,237.31 | 6,159.20 | 0 |
| Feb 13 2024 | 6,174.25 | -79.61 | -1.27% | 6,253.86 | 6,253.86 | 6,135.02 | 0 |
| Feb 12 2024 | 6,253.86 | 198.16 | 3.27% | 6,105.38 | 6,275.36 | 6,051.35 | 0 |
