Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IXD1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 44.27 | 0.27 | 0.61% | 44.30 | 44.38 | 44.13 | 1,489 |
| May 23 2024 | 44.00 | 0.59 | 1.36% | 43.77 | 44.32 | 43.77 | 945 |
| May 22 2024 | 43.41 | 0.10 | 0.23% | 43.38 | 43.41 | 43.34 | 127 |
| May 21 2024 | 43.31 | -0.11 | -0.25% | 43.32 | 43.68 | 43.31 | 308 |
| May 20 2024 | 43.42 | 0.29 | 0.67% | 43.27 | 43.44 | 43.03 | 666 |
| May 17 2024 | 43.13 | -0.09 | -0.21% | 43.00 | 43.61 | 42.68 | 1,895 |
| May 16 2024 | 43.22 | -0.63 | -1.44% | 43.86 | 43.87 | 43.21 | 254 |
| May 15 2024 | 43.85 | 0.27 | 0.62% | 43.71 | 43.95 | 43.45 | 1,483 |
| May 14 2024 | 43.58 | 0.13 | 0.30% | 43.49 | 43.60 | 43.14 | 845 |
| May 13 2024 | 43.45 | 0.53 | 1.23% | 42.99 | 43.46 | 42.86 | 729 |
| May 10 2024 | 42.92 | 0.10 | 0.23% | 42.80 | 43.07 | 42.67 | 1,081 |
| May 09 2024 | 42.82 | -0.83 | -1.90% | 43.66 | 43.66 | 42.38 | 939 |
| May 08 2024 | 43.65 | 0.58 | 1.35% | 43.17 | 43.66 | 42.93 | 2,163 |
| May 07 2024 | 43.07 | 0.31 | 0.72% | 42.82 | 43.11 | 42.70 | 3,051 |
| May 06 2024 | 42.76 | -0.13 | -0.30% | 42.85 | 42.95 | 42.45 | 11,851 |
| May 03 2024 | 42.89 | 0.18 | 0.42% | 42.75 | 42.89 | 42.43 | 1,479 |
| May 02 2024 | 42.71 | 0.00 | 0.00% | 42.61 | 43.02 | 42.27 | 1,887 |
| Apr 30 2024 | 42.71 | -1.54 | -3.48% | 44.11 | 44.11 | 42.71 | 2,329 |
| Apr 29 2024 | 44.25 | -1.11 | -2.45% | 44.93 | 45.08 | 43.73 | 2,558 |
| Apr 26 2024 | 45.36 | 0.71 | 1.59% | 45.14 | 45.36 | 44.64 | 1,158 |
| Apr 25 2024 | 44.65 | -0.59 | -1.30% | 45.02 | 45.12 | 44.32 | 1,914 |
| Apr 24 2024 | 45.24 | -0.88 | -1.91% | 46.31 | 46.36 | 45.11 | 2,901 |
| Apr 23 2024 | 46.12 | 1.31 | 2.92% | 44.86 | 46.12 | 44.86 | 2,356 |
| Apr 22 2024 | 44.81 | 1.05 | 2.40% | 43.94 | 44.93 | 43.94 | 579 |
| Apr 19 2024 | 43.76 | 0.14 | 0.32% | 43.45 | 43.83 | 42.97 | 2,487 |
| Apr 18 2024 | 43.62 | 0.03 | 0.07% | 43.83 | 43.83 | 43.32 | 426 |
| Apr 17 2024 | 43.59 | -0.12 | -0.27% | 43.49 | 44.04 | 43.36 | 1,262 |
| Apr 16 2024 | 43.71 | -0.11 | -0.25% | 43.69 | 43.71 | 43.32 | 1,456 |
| Apr 15 2024 | 43.82 | 0.34 | 0.78% | 43.89 | 44.33 | 43.53 | 903 |
| Apr 12 2024 | 43.48 | -0.15 | -0.34% | 43.76 | 44.10 | 43.48 | 2,840 |
| Apr 11 2024 | 43.63 | 0.08 | 0.18% | 43.56 | 43.67 | 43.22 | 3,103 |
| Apr 10 2024 | 43.55 | -0.73 | -1.65% | 44.47 | 44.47 | 43.37 | 1,894 |
| Apr 09 2024 | 44.28 | -0.59 | -1.31% | 44.78 | 44.78 | 44.20 | 2,534 |
| Apr 08 2024 | 44.87 | -0.33 | -0.73% | 45.28 | 45.31 | 44.87 | 1,555 |
| Apr 05 2024 | 45.20 | -0.20 | -0.44% | 45.39 | 45.46 | 45.09 | 1,304 |
| Apr 04 2024 | 45.40 | -1.12 | -2.41% | 46.48 | 46.54 | 45.37 | 1,813 |
| Apr 03 2024 | 46.52 | 0.64 | 1.39% | 45.77 | 46.62 | 45.77 | 858 |
| Apr 02 2024 | 45.88 | -1.02 | -2.17% | 46.93 | 47.00 | 45.75 | 2,818 |
| Mar 28 2024 | 46.90 | 0.05 | 0.11% | 46.90 | 46.96 | 46.44 | 4,088 |
| Mar 27 2024 | 46.85 | 1.08 | 2.36% | 45.69 | 46.85 | 45.69 | 4,205 |
| Mar 26 2024 | 45.77 | 0.03 | 0.07% | 45.66 | 45.85 | 45.52 | 1,918 |
| Mar 25 2024 | 45.74 | -0.47 | -1.02% | 46.60 | 46.60 | 45.56 | 5,902 |
| Mar 22 2024 | 46.21 | -0.32 | -0.69% | 46.39 | 46.39 | 45.65 | 2,360 |
| Mar 21 2024 | 46.53 | 0.09 | 0.19% | 46.50 | 46.87 | 46.10 | 6,768 |
| Mar 20 2024 | 46.44 | 0.44 | 0.96% | 45.99 | 46.44 | 45.77 | 3,762 |
| Mar 19 2024 | 46.00 | 1.02 | 2.27% | 44.84 | 46.00 | 44.75 | 3,133 |
| Mar 18 2024 | 44.98 | -0.19 | -0.42% | 45.34 | 45.34 | 44.74 | 4,891 |
| Mar 15 2024 | 45.17 | 0.72 | 1.62% | 44.79 | 45.63 | 44.58 | 7,592 |
| Mar 14 2024 | 44.45 | 0.06 | 0.14% | 44.25 | 45.16 | 44.14 | 4,884 |
| Mar 13 2024 | 44.39 | 2.99 | 7.22% | 41.13 | 44.61 | 40.80 | 6,583 |
| Mar 12 2024 | 41.40 | 0.97 | 2.40% | 40.60 | 41.40 | 40.44 | 2,397 |
| Mar 11 2024 | 40.43 | -0.14 | -0.35% | 40.53 | 40.53 | 40.25 | 3,898 |
| Mar 08 2024 | 40.57 | -0.79 | -1.91% | 41.47 | 41.47 | 40.57 | 1,053 |
| Mar 07 2024 | 41.36 | 0.25 | 0.61% | 40.93 | 41.41 | 39.91 | 2,395 |
| Mar 06 2024 | 41.11 | 0.57 | 1.41% | 40.77 | 41.11 | 40.61 | 4,318 |
| Mar 05 2024 | 40.54 | -0.66 | -1.60% | 41.02 | 41.02 | 40.50 | 3,055 |
| Mar 04 2024 | 41.20 | 0.03 | 0.07% | 41.14 | 41.20 | 40.97 | 2,181 |
| Mar 01 2024 | 41.17 | 0.11 | 0.27% | 41.10 | 41.17 | 40.94 | 475 |
| Feb 29 2024 | 41.06 | 0.04 | 0.10% | 41.05 | 41.35 | 41.05 | 2,030 |
| Feb 28 2024 | 41.02 | -0.15 | -0.36% | 41.15 | 41.15 | 40.40 | 1,263 |
| Feb 27 2024 | 41.17 | -0.51 | -1.22% | 41.72 | 41.72 | 40.85 | 1,733 |
| Feb 26 2024 | 41.68 | 0.55 | 1.34% | 40.95 | 41.71 | 40.95 | 2,281 |
