Register for real-time alerts, custom portfolio, and market movers
INGXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.60 | -0.15 | -1.94% | 7.60 | 7.60 | 7.60 | 92,238 |
| Jun 13 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 2,194 |
| Jun 12 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| Jun 11 2024 | 7.75 | 0.06 | 0.78% | 7.75 | 7.75 | 7.75 | 20,137 |
| Jun 10 2024 | 7.69 | 0.06 | 0.79% | 7.69 | 7.69 | 7.69 | 8,724 |
| Jun 07 2024 | 7.63 | -0.17 | -2.18% | 7.86 | 7.86 | 7.63 | 38,476 |
| Jun 06 2024 | 7.80 | 0.31 | 4.14% | 7.80 | 7.80 | 7.80 | 273,656 |
| Jun 05 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 0 |
| Jun 04 2024 | 7.49 | 0.30 | 4.17% | 7.50 | 7.54 | 7.47 | 82,202 |
| Jun 03 2024 | 7.19 | 0.00 | 0.00% | 7.20 | 7.33 | 7.19 | 57,003 |
| May 31 2024 | 7.19 | 0.41 | 6.05% | 7.19 | 7.19 | 7.19 | 141,909 |
| May 30 2024 | 6.78 | 0.37 | 5.74% | 6.75 | 6.858 | 6.75 | 71,013 |
| May 29 2024 | 6.412 | -0.20 | -3.00% | 6.60 | 6.60 | 6.412 | 25,588 |
| May 28 2024 | 6.6101 | 0.08 | 1.23% | 6.6032 | 6.6243 | 6.5958 | 53,254 |
| May 24 2024 | 6.53 | 0.10 | 1.56% | 6.453 | 6.53 | 6.453 | 35,495 |
| May 23 2024 | 6.43 | -0.13 | -1.98% | 6.47 | 6.495 | 6.38 | 15,423 |
| May 22 2024 | 6.56 | 0.09 | 1.39% | 6.42 | 6.60 | 6.42 | 16,308 |
| May 21 2024 | 6.47 | 0.05 | 0.78% | 6.48 | 6.50 | 6.47 | 64,899 |
| May 20 2024 | 6.42 | -0.27 | -4.04% | 6.42 | 6.42 | 6.42 | 402 |
| May 17 2024 | 6.69 | -0.05 | -0.74% | 6.69 | 6.69 | 6.69 | 12,163 |
| May 16 2024 | 6.74 | 0.13 | 2.00% | 6.67 | 6.74 | 6.67 | 20,760 |
| May 15 2024 | 6.608 | 0.40 | 6.41% | 6.41 | 6.608 | 6.41 | 171,327 |
| May 14 2024 | 6.21 | 0.00 | -0.05% | 6.226 | 6.226 | 6.21 | 42,865 |
| May 13 2024 | 6.2134 | 0.03 | 0.50% | 6.30 | 6.30 | 6.2134 | 81,398 |
| May 10 2024 | 6.1824 | 0.00 | 0.04% | 6.16 | 6.20 | 6.16 | 325,805 |
| May 09 2024 | 6.18 | -0.09 | -1.44% | 6.15 | 6.18 | 6.15 | 165,492 |
| May 08 2024 | 6.27 | -0.02 | -0.32% | 6.23 | 6.27 | 6.23 | 37,059 |
| May 07 2024 | 6.29 | -0.12 | -1.85% | 6.29 | 6.29 | 6.29 | 59,157 |
| May 06 2024 | 6.4085 | 0.22 | 3.53% | 6.36 | 6.4085 | 6.36 | 30,139 |
| May 03 2024 | 6.19 | 0.10 | 1.63% | 6.16 | 6.20 | 6.16 | 78,765 |
| May 02 2024 | 6.0908 | 0.08 | 1.34% | 6.0908 | 6.0908 | 6.0908 | 18,898 |
| May 01 2024 | 6.01 | 0.35 | 6.18% | 5.95 | 6.11 | 5.95 | 98,143 |
| Apr 30 2024 | 5.66 | -0.15 | -2.58% | 5.66 | 5.66 | 5.66 | 46,562 |
| Apr 29 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0 |
| Apr 26 2024 | 5.81 | -0.01 | -0.17% | 5.85 | 5.853 | 5.81 | 35,483 |
| Apr 25 2024 | 5.82 | -0.13 | -2.18% | 5.90 | 5.90 | 5.80 | 39,169 |
| Apr 24 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0 |
| Apr 23 2024 | 5.95 | 0.06 | 0.97% | 5.95 | 5.95 | 5.95 | 84,528 |
| Apr 22 2024 | 5.893 | 0.07 | 1.25% | 5.84 | 5.893 | 5.84 | 1,275 |
| Apr 19 2024 | 5.82 | -0.07 | -1.19% | 5.95 | 5.95 | 5.82 | 42,695 |
| Apr 18 2024 | 5.89 | 0.14 | 2.43% | 5.80 | 5.89 | 5.80 | 41,772 |
| Apr 17 2024 | 5.75 | 0.00 | 0.00% | 5.87 | 5.87 | 5.75 | 5,183 |
| Apr 16 2024 | 5.75 | 0.06 | 0.99% | 5.64 | 5.75 | 5.64 | 58,167 |
| Apr 15 2024 | 5.6937 | -0.12 | -2.00% | 5.60 | 5.6937 | 5.60 | 85,158 |
| Apr 12 2024 | 5.81 | -0.07 | -1.11% | 5.8401 | 5.97 | 5.81 | 39,132 |
| Apr 11 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 0 |
| Apr 10 2024 | 5.875 | -0.30 | -4.78% | 5.8285 | 5.875 | 5.8285 | 49,099 |
| Apr 09 2024 | 6.17 | 0.00 | 0.00% | 6.17 | 6.17 | 6.17 | 0 |
| Apr 08 2024 | 6.17 | 0.00 | 0.00% | 6.17 | 6.17 | 6.17 | 0 |
| Apr 05 2024 | 6.17 | 0.00 | 0.00% | 6.17 | 6.17 | 6.17 | 0 |
| Apr 04 2024 | 6.17 | 0.35 | 6.03% | 6.02 | 6.17 | 6.02 | 113,972 |
| Apr 03 2024 | 5.819 | 0.00 | 0.00% | 5.819 | 5.819 | 5.819 | 0 |
| Apr 02 2024 | 5.819 | 0.00 | 0.00% | 5.819 | 5.819 | 5.819 | 0 |
| Apr 01 2024 | 5.819 | -0.12 | -2.01% | 5.819 | 5.819 | 5.819 | 10,255 |
| Mar 28 2024 | 5.9385 | -0.06 | -1.03% | 5.9385 | 5.9385 | 5.9385 | 26,332 |
| Mar 27 2024 | 6.00 | 0.31 | 5.45% | 5.98 | 6.00 | 5.98 | 21,950 |
| Mar 26 2024 | 5.69 | -0.02 | -0.35% | 5.75 | 5.75 | 5.67 | 11,772 |
| Mar 25 2024 | 5.71 | -0.16 | -2.73% | 5.77 | 5.77 | 5.68 | 32,448 |
| Mar 22 2024 | 5.87 | -0.05 | -0.84% | 5.9036 | 5.9036 | 5.85 | 23,542 |
| Mar 21 2024 | 5.92 | 0.01 | 0.22% | 5.9601 | 5.9601 | 5.92 | 30,425 |
| Mar 20 2024 | 5.907 | 0.02 | 0.29% | 5.85 | 5.9315 | 5.85 | 14,998 |
| Mar 19 2024 | 5.89 | -0.05 | -0.88% | 5.94 | 5.95 | 5.89 | 29,625 |
| Mar 18 2024 | 5.942 | -0.18 | -2.91% | 6.0085 | 6.0085 | 5.942 | 24,687 |
