Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ING1G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.50 | -0.14 | -0.43% | 32.60 | 32.81 | 32.39 | 0 |
| May 30 2024 | 32.64 | 0.26 | 0.80% | 32.25 | 32.66 | 32.25 | 0 |
| May 29 2024 | 32.38 | -0.81 | -2.44% | 33.02 | 33.08 | 32.26 | 0 |
| May 28 2024 | 33.19 | -0.25 | -0.75% | 33.66 | 33.69 | 33.02 | 0 |
| May 27 2024 | 33.44 | 0.21 | 0.63% | 33.26 | 33.44 | 33.24 | 0 |
| May 24 2024 | 33.23 | -0.04 | -0.12% | 32.72 | 33.26 | 32.67 | 0 |
| May 23 2024 | 33.27 | 0.32 | 0.97% | 33.35 | 33.56 | 33.14 | 0 |
| May 22 2024 | 32.95 | -0.20 | -0.60% | 33.06 | 33.11 | 32.90 | 0 |
| May 21 2024 | 33.15 | -0.42 | -1.25% | 33.29 | 33.37 | 32.95 | 0 |
| May 20 2024 | 33.57 | 0.25 | 0.75% | 33.44 | 33.64 | 33.42 | 0 |
| May 17 2024 | 33.32 | -0.09 | -0.27% | 33.25 | 33.38 | 32.99 | 0 |
| May 16 2024 | 33.41 | -0.27 | -0.80% | 33.71 | 33.72 | 33.41 | 0 |
| May 15 2024 | 33.68 | 0.29 | 0.87% | 33.73 | 33.74 | 33.41 | 0 |
| May 14 2024 | 33.39 | 0.00 | 0.00% | 33.39 | 33.39 | 33.39 | 0 |
| May 13 2024 | 33.39 | 0.18 | 0.54% | 33.49 | 33.50 | 33.27 | 0 |
| May 10 2024 | 33.21 | 0.26 | 0.79% | 33.11 | 33.37 | 33.07 | 0 |
| May 09 2024 | 32.95 | 0.39 | 1.20% | 32.64 | 33.00 | 32.47 | 0 |
| May 08 2024 | 32.56 | 0.36 | 1.12% | 32.39 | 32.65 | 32.37 | 0 |
| May 07 2024 | 32.20 | 0.69 | 2.19% | 31.85 | 32.21 | 31.61 | 0 |
| May 06 2024 | 31.51 | 0.39 | 1.25% | 31.17 | 31.66 | 31.07 | 0 |
| May 03 2024 | 31.12 | 0.39 | 1.27% | 31.04 | 31.43 | 30.92 | 0 |
| May 02 2024 | 30.73 | -0.38 | -1.22% | 30.86 | 30.98 | 30.66 | 0 |
| Apr 30 2024 | 31.11 | -0.48 | -1.52% | 31.67 | 31.68 | 31.07 | 0 |
| Apr 29 2024 | 31.59 | -0.49 | -1.53% | 32.07 | 32.09 | 31.56 | 0 |
| Apr 26 2024 | 32.08 | 0.93 | 2.99% | 31.65 | 32.19 | 31.55 | 0 |
| Apr 25 2024 | 31.15 | -0.48 | -1.52% | 31.66 | 31.66 | 30.65 | 0 |
| Apr 24 2024 | 31.63 | -0.15 | -0.47% | 32.05 | 32.15 | 31.58 | 0 |
| Apr 23 2024 | 31.78 | 0.89 | 2.88% | 31.33 | 31.78 | 31.18 | 0 |
| Apr 22 2024 | 30.89 | 0.29 | 0.95% | 31.08 | 31.08 | 30.65 | 0 |
| Apr 19 2024 | 30.60 | -0.27 | -0.87% | 30.33 | 30.79 | 30.18 | 0 |
| Apr 18 2024 | 30.87 | 0.20 | 0.65% | 30.75 | 30.91 | 30.46 | 0 |
| Apr 17 2024 | 30.67 | 0.16 | 0.52% | 30.60 | 31.22 | 30.58 | 0 |
| Apr 16 2024 | 30.51 | -0.74 | -2.37% | 30.49 | 30.86 | 30.36 | 0 |
| Apr 15 2024 | 31.25 | 0.45 | 1.46% | 31.30 | 31.88 | 31.19 | 0 |
| Apr 12 2024 | 30.80 | -0.35 | -1.12% | 31.74 | 31.82 | 30.72 | 0 |
| Apr 11 2024 | 31.15 | -0.38 | -1.21% | 31.58 | 31.71 | 30.80 | 0 |
| Apr 10 2024 | 31.53 | 0.19 | 0.61% | 31.75 | 31.90 | 30.96 | 0 |
| Apr 09 2024 | 31.34 | -0.76 | -2.37% | 31.82 | 31.86 | 31.23 | 0 |
| Apr 08 2024 | 32.10 | 0.47 | 1.49% | 31.71 | 32.18 | 31.71 | 0 |
| Apr 05 2024 | 31.63 | -0.80 | -2.47% | 31.52 | 31.66 | 31.30 | 0 |
| Apr 04 2024 | 32.43 | -0.05 | -0.15% | 32.35 | 32.64 | 32.34 | 0 |
| Apr 03 2024 | 32.48 | 0.37 | 1.15% | 32.22 | 32.49 | 32.20 | 0 |
| Apr 02 2024 | 32.11 | -0.50 | -1.53% | 32.92 | 33.06 | 32.04 | 0 |
| Mar 28 2024 | 32.61 | 0.05 | 0.15% | 32.72 | 32.86 | 32.57 | 0 |
| Mar 27 2024 | 32.56 | 0.14 | 0.43% | 32.40 | 32.73 | 32.40 | 0 |
| Mar 26 2024 | 32.42 | 0.30 | 0.93% | 32.15 | 32.46 | 32.06 | 0 |
| Mar 25 2024 | 32.12 | 0.23 | 0.72% | 31.90 | 32.16 | 31.68 | 0 |
| Mar 22 2024 | 31.89 | -0.24 | -0.75% | 31.89 | 32.00 | 31.63 | 0 |
| Mar 21 2024 | 32.13 | 0.59 | 1.87% | 32.19 | 32.19 | 31.73 | 0 |
| Mar 20 2024 | 31.54 | -0.05 | -0.16% | 31.40 | 31.62 | 31.28 | 0 |
| Mar 19 2024 | 31.59 | 0.25 | 0.80% | 31.26 | 31.59 | 31.25 | 0 |
| Mar 18 2024 | 31.34 | -0.07 | -0.22% | 31.40 | 31.54 | 31.22 | 0 |
| Mar 15 2024 | 31.41 | 0.14 | 0.45% | 31.41 | 31.70 | 31.36 | 0 |
| Mar 14 2024 | 31.27 | -0.02 | -0.06% | 31.50 | 31.68 | 31.22 | 0 |
| Mar 13 2024 | 31.29 | 0.21 | 0.68% | 31.12 | 31.44 | 31.06 | 0 |
| Mar 12 2024 | 31.08 | 0.69 | 2.27% | 30.59 | 31.08 | 30.42 | 0 |
| Mar 11 2024 | 30.39 | -0.36 | -1.17% | 30.26 | 30.47 | 30.21 | 0 |
| Mar 08 2024 | 30.75 | -0.25 | -0.81% | 30.96 | 31.05 | 30.75 | 0 |
| Mar 07 2024 | 31.00 | 0.68 | 2.24% | 30.07 | 31.00 | 30.00 | 0 |
| Mar 06 2024 | 30.32 | 0.32 | 1.07% | 30.03 | 30.35 | 30.03 | 0 |
| Mar 05 2024 | 30.00 | -0.27 | -0.89% | 30.15 | 30.26 | 29.95 | 0 |
