Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I5B9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 39.40 | 0.11 | 0.29% | 39.33 | 39.53 | 39.23 | 0 |
| Jun 20 2024 | 39.29 | 0.60 | 1.56% | 38.68 | 39.40 | 38.68 | 0 |
| Jun 19 2024 | 38.69 | -0.15 | -0.38% | 38.71 | 38.71 | 38.56 | 0 |
| Jun 18 2024 | 38.83 | 0.42 | 1.09% | 38.41 | 38.97 | 38.37 | 0 |
| Jun 17 2024 | 38.41 | -0.01 | -0.03% | 38.47 | 38.59 | 38.31 | 0 |
| Jun 14 2024 | 38.43 | -0.10 | -0.26% | 38.50 | 38.73 | 38.33 | 0 |
| Jun 13 2024 | 38.52 | -0.32 | -0.83% | 38.89 | 38.89 | 38.46 | 0 |
| Jun 12 2024 | 38.85 | -0.54 | -1.38% | 39.37 | 39.49 | 38.82 | 0 |
| Jun 11 2024 | 39.39 | -0.21 | -0.52% | 39.70 | 39.70 | 38.97 | 0 |
| Jun 10 2024 | 39.60 | 0.26 | 0.67% | 39.32 | 39.61 | 39.28 | 0 |
| Jun 07 2024 | 39.33 | 0.14 | 0.36% | 39.20 | 39.60 | 39.09 | 0 |
| Jun 06 2024 | 39.19 | 0.14 | 0.37% | 39.04 | 39.22 | 38.98 | 0 |
| Jun 05 2024 | 39.05 | 0.11 | 0.29% | 38.97 | 39.21 | 38.95 | 0 |
| Jun 04 2024 | 38.94 | -0.82 | -2.05% | 39.75 | 39.75 | 38.64 | 0 |
| Jun 03 2024 | 39.75 | -0.41 | -1.02% | 40.19 | 40.78 | 39.73 | 0 |
| May 31 2024 | 40.16 | 0.33 | 0.82% | 39.85 | 40.23 | 39.85 | 0 |
| May 30 2024 | 39.83 | 0.00 | 0.00% | 39.85 | 39.96 | 39.68 | 0 |
| May 29 2024 | 39.83 | -0.36 | -0.90% | 40.14 | 40.36 | 39.78 | 0 |
| May 28 2024 | 40.19 | 0.25 | 0.62% | 40.02 | 40.20 | 39.92 | 0 |
| May 27 2024 | 39.95 | -0.04 | -0.09% | 39.98 | 40.03 | 39.91 | 0 |
| May 24 2024 | 39.98 | -0.15 | -0.39% | 40.16 | 40.20 | 39.85 | 0 |
| May 23 2024 | 40.14 | -0.01 | -0.03% | 40.12 | 40.43 | 40.09 | 0 |
| May 22 2024 | 40.15 | -0.88 | -2.14% | 40.72 | 40.74 | 40.02 | 0 |
| May 21 2024 | 41.03 | -0.11 | -0.28% | 41.13 | 41.13 | 40.76 | 0 |
| May 20 2024 | 41.14 | 0.24 | 0.58% | 40.94 | 41.34 | 40.93 | 0 |
| May 17 2024 | 40.91 | 0.00 | 0.00% | 40.91 | 41.01 | 40.79 | 0 |
| May 16 2024 | 40.91 | 0.00 | 0.01% | 40.89 | 41.08 | 40.65 | 0 |
| May 15 2024 | 40.90 | -0.25 | -0.62% | 41.19 | 41.37 | 40.47 | 0 |
| May 14 2024 | 41.16 | -0.16 | -0.40% | 41.29 | 41.51 | 41.08 | 0 |
| May 13 2024 | 41.32 | -0.35 | -0.85% | 41.66 | 41.67 | 41.30 | 0 |
| May 10 2024 | 41.68 | 0.12 | 0.29% | 41.65 | 42.00 | 41.64 | 0 |
| May 09 2024 | 41.56 | 0.27 | 0.66% | 41.30 | 41.63 | 41.22 | 0 |
| May 08 2024 | 41.28 | 0.10 | 0.25% | 41.24 | 41.32 | 40.95 | 0 |
| May 07 2024 | 41.18 | 0.00 | -0.01% | 41.23 | 41.26 | 41.02 | 0 |
| May 06 2024 | 41.18 | 0.74 | 1.83% | 40.41 | 41.31 | 40.40 | 0 |
| May 03 2024 | 40.44 | -0.40 | -0.98% | 40.81 | 40.91 | 40.35 | 0 |
| May 02 2024 | 40.84 | -0.79 | -1.90% | 41.74 | 41.74 | 40.57 | 0 |
| Apr 30 2024 | 41.63 | -0.37 | -0.87% | 42.00 | 42.20 | 41.57 | 0 |
| Apr 29 2024 | 42.00 | 0.08 | 0.18% | 41.85 | 42.17 | 41.84 | 0 |
| Apr 26 2024 | 41.92 | -0.13 | -0.30% | 42.06 | 42.32 | 41.76 | 0 |
| Apr 25 2024 | 42.05 | -0.08 | -0.19% | 42.31 | 42.33 | 41.76 | 0 |
| Apr 24 2024 | 42.13 | 0.03 | 0.08% | 42.07 | 42.35 | 41.92 | 0 |
| Apr 23 2024 | 42.10 | -0.17 | -0.41% | 42.25 | 42.48 | 41.88 | 0 |
| Apr 22 2024 | 42.27 | 0.46 | 1.10% | 41.93 | 42.34 | 41.79 | 0 |
| Apr 19 2024 | 41.81 | 0.33 | 0.81% | 41.53 | 42.00 | 41.07 | 0 |
| Apr 18 2024 | 41.48 | -0.07 | -0.18% | 41.65 | 41.66 | 41.15 | 0 |
| Apr 17 2024 | 41.55 | 0.03 | 0.07% | 41.44 | 41.79 | 41.37 | 0 |
| Apr 16 2024 | 41.52 | -0.65 | -1.54% | 42.15 | 42.15 | 41.22 | 0 |
| Apr 15 2024 | 42.17 | -0.83 | -1.94% | 42.98 | 43.00 | 42.13 | 0 |
| Apr 12 2024 | 43.00 | 0.79 | 1.86% | 42.13 | 43.34 | 42.12 | 0 |
| Apr 11 2024 | 42.22 | -0.16 | -0.38% | 42.36 | 42.79 | 42.15 | 0 |
| Apr 10 2024 | 42.38 | 0.44 | 1.04% | 41.91 | 42.57 | 41.90 | 0 |
| Apr 09 2024 | 41.94 | -0.26 | -0.62% | 42.20 | 42.22 | 41.83 | 0 |
| Apr 08 2024 | 42.20 | 0.04 | 0.11% | 42.11 | 42.42 | 42.03 | 0 |
| Apr 05 2024 | 42.16 | 0.18 | 0.43% | 41.99 | 42.25 | 41.93 | 0 |
| Apr 04 2024 | 41.98 | 0.09 | 0.22% | 41.87 | 42.02 | 41.72 | 0 |
| Apr 03 2024 | 41.89 | 0.40 | 0.96% | 41.49 | 41.94 | 41.49 | 0 |
| Apr 02 2024 | 41.49 | 0.94 | 2.31% | 40.57 | 41.76 | 40.55 | 0 |
| Mar 28 2024 | 40.55 | 0.41 | 1.02% | 40.09 | 40.64 | 40.09 | 0 |
| Mar 27 2024 | 40.14 | -0.04 | -0.10% | 40.18 | 40.22 | 39.95 | 0 |
| Mar 26 2024 | 40.18 | -0.23 | -0.56% | 40.38 | 40.45 | 40.05 | 0 |
