Icon PLC (IJF)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.69999 | 1.25551068884 | 294.7 | 295.5 | 292.89999 | 13 | 294.5509802 | DE |
| 4 | 4.29999 | 1.46208432506 | 294.1 | 304.7 | 281.6 | 16 | 296.50661153 | DE |
| 12 | -8.40001 | -2.73794328553 | 306.8 | 306.8 | 269.7 | 81 | 291.15698642 | DE |
| 26 | 43.89999 | 17.2495049116 | 254.5 | 312.5 | 230.5 | 57 | 282.4323872 | DE |
| 52 | 52.39999 | 21.3008089431 | 246 | 312.5 | 210.3 | 53 | 268.79892278 | DE |
| 156 | 52.39999 | 21.3008089431 | 246 | 312.5 | 210.3 | 53 | 268.79892278 | DE |
| 260 | 52.39999 | 21.3008089431 | 246 | 312.5 | 210.3 | 53 | 268.79892278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1718915160 | 294.5 | -0.5 | -0.17 | 295.5 | 295.5 | 294.5 | 41 |
| 1718828820 | 295 | 2.1 | 0.72 | 295 | 295 | 295 | 8 |
| 1718742360 | 292.89999 | -1.8 | -0.61 | 292.89999 | 292.89999 | 292.89999 | 1 |
| 1718656020 | 294.7 | 0.9 | 0.31 | 294.7 | 294.7 | 294.7 | 1 |
| 1718396820 | 293.8 | 0 | 0.00 | 293.8 | 293.8 | 293.8 | 0 |
| 1718310420 | 293.8 | -3.9 | -1.31 | 297.1 | 297.1 | 293.8 | 2 |
| 1718224020 | 297.7 | 3.1 | 1.05 | 297.3 | 297.7 | 297.1 | 52 |
| 1718137620 | 294.6 | 0 | 0.00 | 294.6 | 294.6 | 294.6 | 0 |
| 1718051220 | 294.6 | 3.1 | 1.06 | 294.6 | 294.6 | 294.6 | 1 |
| 1717792020 | 291.5 | -13.2 | -4.33 | 297.6 | 297.6 | 291.5 | 20 |
| 1717705620 | 304.7 | 0.4 | 0.13 | 304.7 | 304.7 | 304.7 | 33 |
| 1717619220 | 304.3 | 9.8 | 3.33 | 304.3 | 304.3 | 304.3 | 6 |
| 1717532820 | 294.5 | -1.1 | -0.37 | 294.5 | 294.5 | 294.5 | 8 |
| 1717446420 | 295.6 | 14 | 4.97 | 295.6 | 295.6 | 295.6 | 7 |
| 1717187220 | 281.6 | 0 | 0.00 | 281.6 | 281.6 | 281.6 | 0 |
| 1717100820 | 281.6 | -16.9 | -5.66 | 281.6 | 281.6 | 281.6 | 12 |
| 1717014360 | 298.5 | 0 | 0.00 | 298.5 | 298.5 | 298.5 | 0 |
| 1716927960 | 298.5 | 0 | 0.00 | 298.5 | 298.5 | 298.5 | 0 |
| 1716841560 | 298.5 | 4.4 | 1.50 | 298.5 | 298.5 | 298.5 | 34 |
| 1716582420 | 294.1 | -0.2 | -0.07 | 294.1 | 294.1 | 294.1 | 16 |
| 1716496020 | 294.3 | 2.3 | 0.79 | 294.8 | 294.8 | 294.3 | 24 |
| 1716409620 | 292 | -2.6 | -0.88 | 293.6 | 293.6 | 292 | 9 |
| 1716323160 | 294.6 | 3.6 | 1.24 | 294.6 | 294.6 | 294.6 | 8 |
| 1716236820 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1715977620 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1715891220 | 291 | -2.1 | -0.72 | 297.89999 | 297.89999 | 291 | 26 |
| 1715804820 | 293.1 | 2.1 | 0.72 | 293.1 | 293.1 | 293.1 | 1 |
| 1715718360 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1715631960 | 291 | -3.9 | -1.32 | 294.6 | 294.6 | 291 | 51 |
| 1715372820 | 294.89999 | 6.7 | 2.32 | 294.2 | 294.89999 | 294.2 | 9 |
| 1715286420 | 288.2 | -6.5 | -2.21 | 288.2 | 288.2 | 288.2 | 1 |
| 1715200020 | 294.7 | 0 | 0.00 | 294.7 | 294.7 | 294.7 | 0 |
| 1715113620 | 294.7 | 13 | 4.61 | 294.7 | 294.7 | 294.7 | 1 |
| 1715027160 | 281.7 | 0 | 0.00 | 281.7 | 281.7 | 281.7 | 0 |
| 1714767960 | 281.7 | 0 | 0.00 | 281.7 | 281.7 | 281.7 | 0 |
| 1714681560 | 281.7 | -1 | -0.35 | 281.7 | 281.7 | 281.7 | 20 |
| 1714508820 | 282.7 | 2.2 | 0.78 | 285.1 | 291.1 | 282.7 | 233 |
| 1714422420 | 280.5 | 0.5 | 0.18 | 286.39999 | 287.5 | 280.5 | 79 |
| 1714163220 | 280 | 0.5 | 0.18 | 280 | 280 | 280 | 6 |
| 1714076820 | 279.5 | -8.9 | -3.09 | 279.5 | 279.5 | 279.5 | 4 |
| 1713990420 | 288.39999 | 6.7 | 2.38 | 288.39999 | 288.39999 | 288.39999 | 20 |
| 1713903960 | 281.7 | 12 | 4.45 | 281.7 | 281.7 | 281.7 | 14 |
| 1713817560 | 269.7 | -5 | -1.82 | 269.89999 | 269.89999 | 269.7 | 29 |
| 1713558420 | 274.7 | 2.3 | 0.84 | 270.89999 | 274.7 | 270.89999 | 40 |
| 1713472020 | 272.39999 | -2.1 | -0.77 | 272.39999 | 272.39999 | 272.39999 | 2 |
| 1713385620 | 274.5 | -2.9 | -1.05 | 279.2 | 279.2 | 274.5 | 11 |
| 1713299220 | 277.39999 | -10.4 | -3.61 | 283.2 | 283.2 | 277.39999 | 35 |
| 1713212820 | 287.8 | 0.1 | 0.03 | 289.89999 | 289.89999 | 287.7 | 841 |
| 1712953620 | 287.7 | -8.3 | -2.80 | 287.7 | 287.7 | 287.7 | 1 |
| 1712867160 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1712780760 | 296 | 2.4 | 0.82 | 296 | 296 | 296 | 1 |
| 1712694360 | 293.6 | -4 | -1.34 | 293.6 | 293.6 | 293.6 | 53 |
| 1712607960 | 297.6 | 2.5 | 0.85 | 296.1 | 297.6 | 296.1 | 4 |
| 1712348820 | 295.1 | 0.6 | 0.20 | 287.6 | 295.1 | 287.6 | 23 |
| 1712262360 | 294.5 | -6.6 | -2.19 | 294.1 | 294.5 | 289 | 1840 |
| 1712175960 | 301.1 | 1.5 | 0.50 | 300.7 | 301.1 | 300.7 | 24 |
| 1712089560 | 299.6 | -4.1 | -1.35 | 306.8 | 306.8 | 299.6 | 5 |
| 1711661160 | 303.7 | 0.9 | 0.30 | 303.7 | 303.7 | 303.7 | 1 |
| 1711574760 | 302.8 | 0 | 0.00 | 302.8 | 302.8 | 302.8 | 0 |
| 1711488360 | 302.8 | -2.9 | -0.95 | 302.8 | 302.8 | 302.8 | 1 |
| 1711401960 | 305.7 | -2 | -0.65 | 308.8 | 308.8 | 305.7 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
