Register for real-time alerts, custom portfolio, and market movers
ALL-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 24.00 | 0.03 | 0.13% | 23.99 | 24.10 | 23.88 | 21,474 |
| Sep 17 2024 | 23.97 | 0.02 | 0.08% | 24.06 | 24.06 | 23.78 | 23,247 |
| Sep 16 2024 | 23.95 | 0.05 | 0.21% | 23.76 | 23.95 | 23.76 | 21,286 |
| Sep 13 2024 | 23.90 | 0.21 | 0.89% | 23.64 | 23.90 | 23.55 | 21,555 |
| Sep 12 2024 | 23.69 | 0.24 | 1.02% | 23.30 | 23.69 | 23.30 | 27,248 |
| Sep 11 2024 | 23.45 | 0.16 | 0.69% | 23.20 | 23.55 | 23.12 | 20,592 |
| Sep 10 2024 | 23.29 | 0.15 | 0.65% | 23.05 | 23.29 | 22.98 | 20,046 |
| Sep 09 2024 | 23.14 | 0.29 | 1.27% | 22.81 | 23.14 | 22.81 | 16,998 |
| Sep 06 2024 | 22.85 | -0.13 | -0.57% | 23.10 | 23.10 | 22.69 | 30,093 |
| Sep 05 2024 | 22.98 | 0.13 | 0.57% | 22.92 | 23.16 | 22.81 | 47,148 |
| Sep 04 2024 | 22.85 | 0.61 | 2.74% | 22.21 | 22.85 | 22.21 | 40,130 |
| Sep 03 2024 | 22.24 | 0.04 | 0.18% | 22.32 | 22.32 | 22.14 | 11,656 |
| Aug 30 2024 | 22.20 | -0.40 | -1.77% | 22.49 | 22.64 | 22.13 | 87,868 |
| Aug 29 2024 | 22.60 | 0.05 | 0.22% | 22.47 | 22.63 | 22.47 | 14,561 |
| Aug 28 2024 | 22.55 | 0.17 | 0.76% | 22.22 | 22.55 | 22.22 | 13,682 |
| Aug 27 2024 | 22.38 | 0.08 | 0.36% | 22.14 | 22.38 | 22.14 | 16,061 |
| Aug 26 2024 | 22.30 | 0.01 | 0.04% | 22.26 | 22.38 | 22.16 | 22,965 |
| Aug 23 2024 | 22.29 | 0.27 | 1.23% | 22.02 | 22.30 | 21.97 | 13,017 |
| Aug 22 2024 | 22.02 | -0.11 | -0.50% | 22.07 | 22.08 | 21.94 | 15,061 |
| Aug 21 2024 | 22.13 | 0.19 | 0.87% | 21.88 | 22.15 | 21.88 | 12,993 |
| Aug 20 2024 | 21.94 | 0.15 | 0.69% | 21.72 | 22.00 | 21.72 | 12,225 |
| Aug 19 2024 | 21.79 | 0.20 | 0.93% | 21.58 | 21.82 | 21.52 | 14,300 |
| Aug 16 2024 | 21.59 | 0.22 | 1.03% | 21.46 | 21.63 | 21.41 | 33,660 |
| Aug 15 2024 | 21.37 | -0.02 | -0.09% | 21.34 | 21.44 | 21.19 | 18,983 |
| Aug 14 2024 | 21.39 | 0.25 | 1.18% | 21.19 | 21.41 | 21.19 | 23,813 |
| Aug 13 2024 | 21.14 | 0.19 | 0.91% | 20.93 | 21.14 | 20.93 | 13,012 |
| Aug 12 2024 | 20.95 | -0.04 | -0.19% | 21.02 | 21.07 | 20.89 | 13,804 |
| Aug 09 2024 | 20.99 | -0.10 | -0.47% | 21.16 | 21.16 | 20.96 | 8,929 |
| Aug 08 2024 | 21.09 | 0.12 | 0.57% | 21.12 | 21.12 | 20.91 | 15,466 |
| Aug 07 2024 | 20.97 | -0.12 | -0.57% | 21.02 | 21.19 | 20.91 | 31,065 |
| Aug 06 2024 | 21.09 | 0.21 | 1.01% | 20.93 | 21.09 | 20.76 | 18,240 |
| Aug 05 2024 | 20.88 | -0.35 | -1.65% | 21.06 | 21.12 | 20.70 | 17,281 |
| Aug 02 2024 | 21.23 | 0.11 | 0.52% | 20.86 | 21.23 | 20.86 | 21,517 |
| Aug 01 2024 | 21.12 | 0.20 | 0.96% | 20.92 | 21.12 | 20.84 | 23,220 |
| Jul 31 2024 | 20.92 | 0.07 | 0.34% | 20.87 | 20.96 | 20.74 | 27,203 |
| Jul 30 2024 | 20.85 | 0.06 | 0.29% | 20.85 | 20.92 | 20.77 | 25,434 |
| Jul 29 2024 | 20.79 | -0.06 | -0.29% | 20.86 | 20.98 | 20.68 | 12,583 |
| Jul 26 2024 | 20.85 | 0.12 | 0.58% | 20.82 | 20.88 | 20.71 | 12,968 |
| Jul 25 2024 | 20.73 | 0.01 | 0.05% | 20.79 | 20.95 | 20.53 | 41,174 |
| Jul 24 2024 | 20.72 | -0.27 | -1.29% | 20.96 | 20.96 | 20.64 | 35,536 |
| Jul 23 2024 | 20.99 | 0.00 | 0.00% | 21.09 | 21.09 | 20.88 | 24,021 |
| Jul 22 2024 | 20.99 | -0.05 | -0.24% | 21.04 | 21.17 | 20.84 | 18,501 |
| Jul 19 2024 | 21.04 | 0.06 | 0.29% | 20.93 | 21.14 | 20.93 | 18,103 |
| Jul 18 2024 | 20.98 | 0.00 | 0.00% | 20.94 | 21.11 | 20.93 | 53,320 |
| Jul 17 2024 | 20.98 | -0.02 | -0.10% | 20.98 | 20.98 | 20.94 | 19,192 |
| Jul 16 2024 | 21.00 | -0.01 | -0.05% | 21.01 | 21.09 | 20.86 | 17,362 |
| Jul 15 2024 | 21.01 | 0.01 | 0.05% | 20.99 | 21.04 | 20.81 | 47,421 |
| Jul 12 2024 | 21.00 | 0.18 | 0.86% | 20.86 | 21.14 | 20.85 | 22,882 |
| Jul 11 2024 | 20.82 | 0.36 | 1.76% | 20.62 | 20.85 | 20.62 | 20,480 |
| Jul 10 2024 | 20.46 | 0.07 | 0.34% | 20.44 | 20.56 | 20.44 | 24,990 |
| Jul 09 2024 | 20.39 | -0.20 | -0.97% | 20.50 | 20.58 | 20.39 | 11,965 |
| Jul 08 2024 | 20.59 | -0.12 | -0.58% | 20.67 | 20.72 | 20.53 | 24,995 |
| Jul 05 2024 | 20.71 | 0.05 | 0.24% | 20.74 | 20.74 | 20.61 | 13,666 |
| Jul 03 2024 | 20.66 | 0.19 | 0.93% | 20.46 | 20.66 | 20.46 | 15,543 |
| Jul 02 2024 | 20.47 | 0.25 | 1.24% | 20.23 | 20.47 | 20.23 | 17,613 |
| Jul 01 2024 | 20.22 | -0.05 | -0.25% | 20.27 | 20.45 | 20.12 | 31,468 |
| Jun 28 2024 | 20.27 | -0.46 | -2.22% | 20.50 | 20.57 | 20.19 | 269,215 |
| Jun 27 2024 | 20.73 | -0.21 | -1.00% | 20.94 | 21.04 | 20.65 | 55,751 |
| Jun 26 2024 | 20.94 | -0.06 | -0.29% | 20.92 | 21.02 | 20.86 | 55,852 |
| Jun 25 2024 | 21.00 | 0.21 | 1.01% | 20.86 | 21.02 | 20.72 | 46,983 |
| Jun 24 2024 | 20.79 | 0.01 | 0.05% | 20.72 | 20.90 | 20.71 | 21,752 |
| Jun 21 2024 | 20.78 | 0.06 | 0.29% | 20.70 | 20.86 | 20.67 | 11,966 |
