Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITLMS4510 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 107,944.49 | -962.84 | -0.88% | 109,097.07 | 109,819.92 | 107,892.56 | 0 |
| May 27 2024 | 108,907.33 | 225.26 | 0.21% | 108,794.46 | 109,088.20 | 108,290.35 | 0 |
| May 24 2024 | 108,682.07 | 65.71 | 0.06% | 108,038.00 | 108,687.56 | 107,230.26 | 0 |
| May 23 2024 | 108,616.36 | -30.27 | -0.03% | 108,501.29 | 109,160.30 | 108,231.46 | 0 |
| May 22 2024 | 108,646.63 | -954.83 | -0.87% | 109,259.19 | 109,755.69 | 108,270.18 | 0 |
| May 21 2024 | 109,601.46 | -1,540.49 | -1.39% | 110,782.83 | 110,782.83 | 108,733.61 | 0 |
| May 20 2024 | 111,141.95 | -253.59 | -0.23% | 111,495.91 | 111,642.11 | 110,614.86 | 0 |
| May 17 2024 | 111,395.54 | -2,342.81 | -2.06% | 113,785.27 | 114,270.97 | 110,903.90 | 0 |
| May 16 2024 | 113,738.35 | 574.12 | 0.51% | 113,428.04 | 114,560.03 | 112,743.51 | 0 |
| May 15 2024 | 113,164.23 | 1,998.01 | 1.80% | 111,439.48 | 113,384.06 | 111,266.79 | 0 |
| May 14 2024 | 111,166.22 | 61.82 | 0.06% | 111,496.09 | 111,664.56 | 110,623.17 | 0 |
| May 13 2024 | 111,104.40 | -758.28 | -0.68% | 112,010.58 | 112,088.14 | 110,609.40 | 0 |
| May 10 2024 | 111,862.68 | -870.12 | -0.77% | 113,155.59 | 113,263.53 | 111,862.68 | 0 |
| May 09 2024 | 112,732.80 | 345.40 | 0.31% | 112,601.86 | 113,929.28 | 112,420.38 | 0 |
| May 08 2024 | 112,387.40 | -2,104.56 | -1.84% | 114,008.23 | 114,286.30 | 111,597.07 | 0 |
| May 07 2024 | 114,491.96 | 6,798.44 | 6.31% | 107,925.57 | 114,502.97 | 107,882.17 | 0 |
| May 06 2024 | 107,693.52 | -72.52 | -0.07% | 108,529.14 | 108,529.14 | 107,269.24 | 0 |
| May 03 2024 | 107,766.04 | 750.17 | 0.70% | 107,558.27 | 108,769.42 | 107,296.87 | 0 |
| May 02 2024 | 107,015.87 | -577.77 | -0.54% | 107,776.81 | 108,266.91 | 106,743.72 | 0 |
| Apr 30 2024 | 107,593.64 | 569.70 | 0.53% | 107,131.31 | 108,030.94 | 106,302.27 | 0 |
| Apr 29 2024 | 107,023.94 | -163.21 | -0.15% | 107,322.80 | 107,745.86 | 106,979.60 | 0 |
| Apr 26 2024 | 107,187.15 | 182.70 | 0.17% | 107,583.76 | 108,420.67 | 107,086.54 | 0 |
| Apr 25 2024 | 107,004.45 | -1,150.02 | -1.06% | 108,197.64 | 108,197.64 | 106,048.00 | 0 |
| Apr 24 2024 | 108,154.47 | -1,072.56 | -0.98% | 109,348.32 | 109,575.26 | 107,330.52 | 0 |
| Apr 23 2024 | 109,227.03 | 672.85 | 0.62% | 108,991.88 | 109,546.34 | 107,888.07 | 0 |
| Apr 22 2024 | 108,554.18 | 675.87 | 0.63% | 108,682.43 | 108,901.10 | 107,780.78 | 0 |
| Apr 19 2024 | 107,878.31 | 977.58 | 0.91% | 106,701.29 | 108,427.01 | 106,108.97 | 0 |
| Apr 18 2024 | 106,900.73 | 2,610.46 | 2.50% | 104,394.35 | 107,144.46 | 103,968.04 | 0 |
| Apr 17 2024 | 104,290.27 | 2,220.07 | 2.18% | 102,229.20 | 104,290.27 | 102,229.20 | 0 |
| Apr 16 2024 | 102,070.20 | 60.68 | 0.06% | 101,418.00 | 102,391.02 | 100,931.90 | 0 |
| Apr 15 2024 | 102,009.52 | -3,246.14 | -3.08% | 101,731.53 | 103,011.32 | 101,282.08 | 0 |
| Apr 11 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 11 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 10 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 08 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 07 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 04 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 03 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 02 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Apr 01 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Mar 27 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Mar 26 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Mar 25 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Mar 24 2024 | 105,255.66 | 0.00 | 0.00% | 105,255.66 | 105,255.66 | 105,255.66 | 0 |
| Mar 22 2024 | 105,255.66 | -937.65 | -0.88% | 106,170.38 | 106,557.23 | 104,618.64 | 0 |
| Mar 21 2024 | 106,193.31 | 499.82 | 0.47% | 106,879.71 | 106,902.06 | 105,818.69 | 0 |
| Mar 20 2024 | 105,693.49 | -28.94 | -0.03% | 105,558.63 | 106,112.19 | 104,812.56 | 0 |
| Mar 19 2024 | 105,722.43 | -2,177.60 | -2.02% | 107,354.88 | 107,442.75 | 105,699.54 | 0 |
| Mar 18 2024 | 107,900.03 | -1,233.06 | -1.13% | 109,287.12 | 109,306.50 | 106,596.47 | 0 |
| Mar 15 2024 | 109,133.09 | -1,060.74 | -0.96% | 110,014.98 | 110,052.15 | 108,473.83 | 0 |
| Mar 14 2024 | 110,193.83 | -64.17 | -0.06% | 110,953.03 | 112,628.28 | 110,117.00 | 0 |
| Mar 13 2024 | 110,258.00 | 965.91 | 0.88% | 109,512.68 | 110,849.52 | 109,128.76 | 0 |
| Mar 12 2024 | 109,292.09 | -76.20 | -0.07% | 109,678.50 | 109,849.68 | 109,014.20 | 0 |
| Mar 11 2024 | 109,368.29 | 499.32 | 0.46% | 109,065.45 | 109,706.86 | 108,452.78 | 0 |
| Mar 08 2024 | 108,868.97 | 671.15 | 0.62% | 107,623.83 | 108,962.25 | 107,385.93 | 0 |
| Mar 07 2024 | 108,197.82 | 545.14 | 0.51% | 107,541.77 | 108,691.78 | 106,789.72 | 0 |
| Mar 06 2024 | 107,652.68 | -43.78 | -0.04% | 107,802.40 | 108,990.32 | 107,294.96 | 0 |
| Mar 05 2024 | 107,696.46 | -874.40 | -0.81% | 108,402.91 | 108,769.70 | 107,346.58 | 0 |
| Mar 04 2024 | 108,570.86 | 154.97 | 0.14% | 108,595.53 | 108,959.25 | 107,952.83 | 0 |
| Mar 01 2024 | 108,415.89 | 1,127.93 | 1.05% | 107,500.82 | 109,102.82 | 107,046.40 | 0 |
| Feb 29 2024 | 107,287.96 | -1,422.91 | -1.31% | 109,277.54 | 109,277.54 | 107,099.79 | 0 |
