Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ITLMS5020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 50,317.51 | 531.85 | 1.07% | 49,993.39 | 50,331.08 | 49,771.69 | 0 |
| May 15 2024 | 49,785.66 | 740.66 | 1.51% | 49,073.42 | 49,923.88 | 49,073.42 | 0 |
| May 14 2024 | 49,045.00 | 161.86 | 0.33% | 48,592.62 | 49,071.00 | 48,505.06 | 0 |
| May 13 2024 | 48,883.14 | -387.18 | -0.79% | 49,189.44 | 49,218.36 | 48,656.45 | 0 |
| May 10 2024 | 49,270.32 | 907.31 | 1.88% | 48,856.11 | 49,581.73 | 48,779.76 | 0 |
| May 09 2024 | 48,363.01 | 1,089.34 | 2.30% | 47,220.73 | 48,468.06 | 47,029.69 | 0 |
| May 08 2024 | 47,273.67 | 351.29 | 0.75% | 47,117.35 | 47,707.54 | 47,082.36 | 0 |
| May 07 2024 | 46,922.38 | -40.00 | -0.09% | 47,114.91 | 47,231.22 | 46,777.28 | 0 |
| May 06 2024 | 46,962.38 | 545.24 | 1.17% | 46,611.02 | 46,962.38 | 46,413.96 | 0 |
| May 03 2024 | 46,417.14 | 370.67 | 0.80% | 46,405.43 | 46,833.96 | 46,015.77 | 0 |
| May 02 2024 | 46,046.47 | -99.50 | -0.22% | 46,285.07 | 46,454.18 | 45,923.42 | 0 |
| Apr 30 2024 | 46,145.97 | -487.47 | -1.05% | 46,623.79 | 46,777.43 | 46,122.47 | 0 |
| Apr 29 2024 | 46,633.44 | 419.42 | 0.91% | 46,394.70 | 46,666.15 | 46,297.63 | 0 |
| Apr 26 2024 | 46,214.02 | 1,034.00 | 2.29% | 45,471.08 | 46,365.65 | 45,469.92 | 0 |
| Apr 25 2024 | 45,180.02 | -1,068.53 | -2.31% | 46,001.33 | 46,001.33 | 44,769.88 | 0 |
| Apr 24 2024 | 46,248.55 | 137.84 | 0.30% | 46,228.86 | 46,380.99 | 45,983.33 | 0 |
| Apr 23 2024 | 46,110.71 | 682.24 | 1.50% | 45,591.66 | 46,170.76 | 45,503.54 | 0 |
| Apr 22 2024 | 45,428.47 | -297.91 | -0.65% | 45,833.40 | 45,833.97 | 45,272.60 | 0 |
| Apr 19 2024 | 45,726.38 | -231.30 | -0.50% | 45,743.97 | 45,956.82 | 45,477.75 | 0 |
| Apr 18 2024 | 45,957.68 | 411.93 | 0.90% | 45,728.45 | 46,008.39 | 45,269.84 | 0 |
| Apr 17 2024 | 45,545.75 | -458.53 | -1.00% | 46,058.65 | 46,269.00 | 45,545.75 | 0 |
| Apr 16 2024 | 46,004.28 | -606.37 | -1.30% | 45,746.62 | 46,320.72 | 45,707.62 | 0 |
| Apr 15 2024 | 46,610.65 | -319.29 | -0.68% | 46,666.51 | 47,219.75 | 45,998.25 | 0 |
| Apr 11 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 11 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 10 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 08 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 07 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 04 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 03 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 02 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Apr 01 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Mar 27 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Mar 26 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Mar 25 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Mar 24 2024 | 46,929.94 | 0.00 | 0.00% | 46,929.94 | 46,929.94 | 46,929.94 | 0 |
| Mar 22 2024 | 46,929.94 | 536.26 | 1.16% | 46,191.28 | 46,984.47 | 46,191.28 | 0 |
| Mar 21 2024 | 46,393.68 | -242.27 | -0.52% | 46,954.92 | 46,954.92 | 46,303.44 | 0 |
| Mar 20 2024 | 46,635.95 | 361.12 | 0.78% | 46,262.26 | 46,810.55 | 46,122.84 | 0 |
| Mar 19 2024 | 46,274.83 | 484.91 | 1.06% | 46,032.82 | 46,312.29 | 45,491.36 | 0 |
| Mar 18 2024 | 45,789.92 | -36.70 | -0.08% | 45,998.36 | 46,195.41 | 45,652.10 | 0 |
| Mar 15 2024 | 45,826.62 | -311.32 | -0.67% | 46,014.72 | 46,140.32 | 45,823.04 | 0 |
| Mar 14 2024 | 46,137.94 | 798.70 | 1.76% | 45,537.49 | 46,190.88 | 45,537.49 | 0 |
| Mar 13 2024 | 45,339.24 | 430.38 | 0.96% | 45,054.51 | 45,535.82 | 44,668.24 | 0 |
| Mar 12 2024 | 44,908.86 | 585.93 | 1.32% | 44,414.80 | 45,088.89 | 44,359.57 | 0 |
| Mar 11 2024 | 44,322.93 | -967.74 | -2.14% | 44,924.00 | 45,015.22 | 44,169.04 | 0 |
| Mar 08 2024 | 45,290.67 | 150.78 | 0.33% | 45,276.92 | 45,425.71 | 45,069.90 | 0 |
| Mar 07 2024 | 45,139.89 | -372.99 | -0.82% | 45,719.23 | 45,792.34 | 45,107.44 | 0 |
| Mar 06 2024 | 45,512.88 | 467.91 | 1.04% | 45,082.02 | 45,512.88 | 44,879.73 | 0 |
| Mar 05 2024 | 45,044.97 | 50.19 | 0.11% | 44,975.72 | 45,162.18 | 44,874.07 | 0 |
| Mar 04 2024 | 44,994.78 | -31.85 | -0.07% | 45,082.97 | 45,381.07 | 44,994.78 | 0 |
| Mar 01 2024 | 45,026.63 | 518.08 | 1.16% | 44,947.10 | 45,197.63 | 44,583.04 | 0 |
| Feb 29 2024 | 44,508.55 | 181.79 | 0.41% | 44,117.07 | 44,857.41 | 44,117.07 | 0 |
| Feb 28 2024 | 44,326.76 | 34.57 | 0.08% | 44,231.43 | 44,328.51 | 43,887.65 | 0 |
| Feb 27 2024 | 44,292.19 | -218.63 | -0.49% | 44,671.12 | 44,688.85 | 43,968.69 | 0 |
| Feb 26 2024 | 44,510.82 | 310.45 | 0.70% | 44,300.13 | 44,677.47 | 44,274.61 | 0 |
| Feb 23 2024 | 44,200.37 | 245.47 | 0.56% | 44,095.22 | 44,249.40 | 43,928.27 | 0 |
| Feb 22 2024 | 43,954.90 | 251.81 | 0.58% | 43,994.82 | 44,148.75 | 43,797.29 | 0 |
| Feb 21 2024 | 43,703.09 | 266.37 | 0.61% | 43,426.35 | 43,871.20 | 43,394.90 | 0 |
| Feb 20 2024 | 43,436.72 | -77.61 | -0.18% | 43,509.32 | 43,803.13 | 43,333.40 | 0 |
| Feb 19 2024 | 43,514.33 | -107.34 | -0.25% | 43,593.68 | 43,607.29 | 43,183.51 | 0 |
