Register for streaming realtime charts, analysis tools, and prices.
IRTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 70.00 | -3.08 | -4.21% | 72.73 | 73.59 | 69.69 | 580,859 |
| Sep 19 2024 | 73.08 | 2.05 | 2.89% | 73.67 | 74.85 | 72.44 | 367,631 |
| Sep 18 2024 | 71.03 | -0.48 | -0.67% | 71.03 | 75.06 | 70.50 | 457,863 |
| Sep 17 2024 | 71.51 | -2.19 | -2.97% | 74.33 | 75.35 | 70.81 | 354,888 |
| Sep 16 2024 | 73.70 | -2.91 | -3.80% | 77.20 | 77.94 | 73.60 | 308,435 |
| Sep 13 2024 | 76.61 | 1.85 | 2.47% | 75.61 | 77.96 | 75.24 | 227,094 |
| Sep 12 2024 | 74.76 | -0.07 | -0.09% | 75.15 | 76.06 | 74.33 | 371,233 |
| Sep 11 2024 | 74.83 | 2.42 | 3.34% | 72.24 | 74.985 | 71.175 | 365,008 |
| Sep 10 2024 | 72.41 | 2.43 | 3.47% | 70.47 | 73.07 | 68.58 | 525,458 |
| Sep 09 2024 | 69.98 | 2.78 | 4.14% | 67.435 | 70.77 | 67.31 | 873,141 |
| Sep 06 2024 | 67.20 | 1.99 | 3.05% | 65.33 | 67.45 | 61.94 | 766,606 |
| Sep 05 2024 | 65.21 | -3.77 | -5.47% | 68.98 | 69.00 | 60.88 | 1,092,982 |
| Sep 04 2024 | 68.98 | 0.98 | 1.44% | 67.69 | 71.76 | 66.09 | 664,966 |
| Sep 03 2024 | 68.00 | -2.88 | -4.06% | 69.97 | 71.33 | 67.38 | 461,502 |
| Aug 30 2024 | 70.88 | -1.54 | -2.13% | 72.63 | 73.41 | 70.27 | 510,678 |
| Aug 29 2024 | 72.42 | 3.86 | 5.63% | 69.55 | 78.92 | 69.0489 | 772,900 |
| Aug 28 2024 | 68.56 | 0.61 | 0.90% | 67.31 | 69.12 | 66.93 | 215,171 |
| Aug 27 2024 | 67.95 | -1.86 | -2.66% | 69.89 | 70.34 | 67.715 | 521,083 |
| Aug 26 2024 | 69.81 | -0.20 | -0.29% | 70.25 | 70.25 | 68.59 | 481,501 |
| Aug 23 2024 | 70.01 | 0.17 | 0.24% | 70.84 | 72.11 | 69.55 | 322,120 |
| Aug 22 2024 | 69.84 | -0.83 | -1.17% | 71.44 | 71.6299 | 68.78 | 276,941 |
| Aug 21 2024 | 70.67 | 0.74 | 1.06% | 70.28 | 70.89 | 67.99 | 372,975 |
| Aug 20 2024 | 69.93 | 0.25 | 0.36% | 69.70 | 70.6999 | 68.23 | 785,450 |
| Aug 19 2024 | 69.68 | 4.20 | 6.41% | 65.38 | 70.00 | 63.65 | 579,186 |
| Aug 16 2024 | 65.48 | -1.14 | -1.71% | 66.30 | 67.16 | 64.875 | 421,152 |
| Aug 15 2024 | 66.62 | 0.13 | 0.20% | 68.68 | 69.78 | 65.55 | 652,032 |
| Aug 14 2024 | 66.49 | 0.01 | 0.02% | 66.74 | 68.25 | 66.00 | 701,235 |
| Aug 13 2024 | 66.48 | 1.84 | 2.85% | 65.16 | 68.77 | 64.35 | 1,007,194 |
| Aug 12 2024 | 64.64 | -6.35 | -8.94% | 71.07 | 71.07 | 64.54 | 544,833 |
| Aug 09 2024 | 70.99 | 0.13 | 0.18% | 70.34 | 72.32 | 69.37 | 436,209 |
| Aug 08 2024 | 70.86 | 2.36 | 3.45% | 69.13 | 70.92 | 68.07 | 333,868 |
| Aug 07 2024 | 68.50 | -4.33 | -5.95% | 73.17 | 75.00 | 68.12 | 380,776 |
| Aug 06 2024 | 72.83 | 2.06 | 2.91% | 71.81 | 73.64 | 68.07 | 681,097 |
| Aug 05 2024 | 70.77 | -3.11 | -4.21% | 70.93 | 71.70 | 65.545 | 905,173 |
| Aug 02 2024 | 73.88 | -10.34 | -12.28% | 75.19 | 79.41 | 71.525 | 1,772,175 |
| Aug 01 2024 | 84.22 | -2.03 | -2.35% | 86.33 | 87.05 | 83.63 | 886,417 |
| Jul 31 2024 | 86.25 | -2.85 | -3.20% | 89.67 | 89.74 | 85.81 | 429,894 |
| Jul 30 2024 | 89.10 | 0.53 | 0.60% | 88.58 | 91.66 | 87.35 | 401,097 |
| Jul 29 2024 | 88.57 | 0.23 | 0.26% | 89.14 | 91.29 | 87.515 | 494,911 |
| Jul 26 2024 | 88.34 | -6.59 | -6.94% | 95.54 | 95.54 | 86.77 | 752,986 |
| Jul 25 2024 | 94.93 | -2.43 | -2.50% | 96.96 | 99.02 | 94.74 | 228,500 |
| Jul 24 2024 | 97.36 | -2.79 | -2.79% | 99.00 | 100.31 | 96.59 | 211,041 |
| Jul 23 2024 | 100.15 | 1.13 | 1.14% | 98.26 | 102.50 | 98.005 | 217,631 |
| Jul 22 2024 | 99.02 | 0.05 | 0.05% | 99.32 | 100.70 | 97.35 | 168,662 |
| Jul 19 2024 | 98.97 | 0.46 | 0.47% | 99.29 | 99.625 | 96.168 | 199,725 |
| Jul 18 2024 | 98.51 | -2.68 | -2.65% | 101.36 | 104.30 | 97.285 | 231,107 |
| Jul 17 2024 | 101.19 | -3.77 | -3.59% | 103.55 | 105.73 | 100.22 | 291,752 |
| Jul 16 2024 | 104.96 | 6.36 | 6.45% | 99.45 | 105.57 | 99.45 | 420,937 |
| Jul 15 2024 | 98.60 | 2.41 | 2.51% | 97.01 | 98.95 | 95.71 | 322,629 |
| Jul 12 2024 | 96.19 | -1.10 | -1.13% | 98.21 | 99.75 | 95.94 | 160,673 |
| Jul 11 2024 | 97.29 | 2.49 | 2.63% | 95.60 | 100.04 | 95.26 | 249,361 |
| Jul 10 2024 | 94.80 | -0.57 | -0.60% | 96.73 | 96.73 | 92.18 | 257,192 |
| Jul 09 2024 | 95.37 | -0.53 | -0.55% | 95.95 | 96.88 | 94.07 | 214,222 |
| Jul 08 2024 | 95.90 | -3.61 | -3.63% | 100.33 | 102.12 | 95.86 | 313,995 |
| Jul 05 2024 | 99.51 | 2.75 | 2.84% | 96.06 | 101.66 | 94.98 | 331,431 |
| Jul 03 2024 | 96.76 | -1.85 | -1.88% | 98.61 | 99.13 | 90.93 | 480,248 |
| Jul 02 2024 | 98.61 | -7.84 | -7.36% | 105.65 | 106.99 | 98.105 | 514,671 |
| Jul 01 2024 | 106.45 | 2.07 | 1.98% | 107.50 | 109.50 | 104.495 | 304,491 |
| Jun 28 2024 | 104.38 | 0.00 | 0.00% | 104.38 | 104.38 | 104.38 | 0 |
| Jun 27 2024 | 104.38 | 1.53 | 1.49% | 102.54 | 104.54 | 102.16 | 110,614 |
| Jun 26 2024 | 102.85 | 1.19 | 1.17% | 100.84 | 103.77 | 100.21 | 218,225 |
| Jun 25 2024 | 101.66 | -0.18 | -0.18% | 101.85 | 102.08 | 100.00 | 185,727 |
