Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.7953 | -0.03 | -0.49% | 6.785 | 6.8045 | 6.7655 | 25,337 |
| May 23 2024 | 6.829 | 0.01 | 0.08% | 6.8475 | 6.8718 | 6.8043 | 103,849 |
| May 22 2024 | 6.8238 | 0.00 | 0.05% | 6.8095 | 6.8335 | 6.8053 | 31,499 |
| May 21 2024 | 6.82 | -0.02 | -0.27% | 6.817 | 6.8283 | 6.8045 | 58,914 |
| May 20 2024 | 6.8385 | 0.04 | 0.52% | 6.823 | 6.8425 | 6.816 | 74,960 |
| May 17 2024 | 6.8033 | -0.05 | -0.74% | 6.83 | 6.8393 | 6.8005 | 28,814 |
| May 16 2024 | 6.8543 | 0.04 | 0.57% | 6.84 | 6.8663 | 6.8335 | 154,773 |
| May 15 2024 | 6.8155 | 0.03 | 0.50% | 6.798 | 6.8258 | 6.6928 | 30,979 |
| May 14 2024 | 6.7818 | 0.00 | -0.06% | 6.805 | 6.8118 | 6.6758 | 93,517 |
| May 13 2024 | 6.7858 | -0.02 | -0.24% | 6.809 | 6.814 | 6.7808 | 48,793 |
| May 10 2024 | 6.802 | 0.02 | 0.25% | 6.7965 | 6.8208 | 6.794 | 225,342 |
| May 09 2024 | 6.7853 | 0.02 | 0.28% | 6.7675 | 6.798 | 6.7558 | 13,065 |
| May 08 2024 | 6.7665 | 0.01 | 0.21% | 6.775 | 6.7868 | 6.7468 | 76,580 |
| May 07 2024 | 6.7525 | 0.11 | 1.67% | 6.736 | 6.7568 | 6.7268 | 15,591 |
| May 03 2024 | 6.6418 | 0.07 | 1.08% | 6.601 | 6.667 | 6.4403 | 105,863 |
| May 02 2024 | 6.5705 | 0.01 | 0.21% | 6.565 | 6.6043 | 6.5475 | 36,144 |
| May 01 2024 | 6.557 | -0.06 | -0.91% | 6.573 | 6.5838 | 6.538 | 66,360 |
| Apr 30 2024 | 6.6175 | -0.02 | -0.33% | 6.649 | 6.6548 | 6.6135 | 242,037 |
| Apr 29 2024 | 6.6393 | -0.03 | -0.43% | 6.656 | 6.6705 | 6.6363 | 165,576 |
| Apr 26 2024 | 6.668 | 0.13 | 1.97% | 6.6235 | 6.6858 | 6.6033 | 81,422 |
| Apr 25 2024 | 6.539 | -0.10 | -1.49% | 6.5785 | 6.584 | 6.5185 | 40,669 |
| Apr 24 2024 | 6.638 | 0.00 | 0.05% | 6.6635 | 6.669 | 6.6265 | 152,183 |
| Apr 23 2024 | 6.6348 | 0.06 | 0.84% | 6.623 | 6.6455 | 6.5463 | 26,487 |
| Apr 22 2024 | 6.5798 | 0.02 | 0.32% | 6.571 | 6.6217 | 6.5623 | 291,878 |
| Apr 19 2024 | 6.5585 | -0.04 | -0.67% | 6.5345 | 6.5703 | 6.5255 | 1,825,490 |
| Apr 18 2024 | 6.6025 | 0.02 | 0.26% | 6.592 | 6.6175 | 6.56 | 419,251 |
| Apr 17 2024 | 6.5855 | -0.05 | -0.69% | 6.595 | 6.6435 | 6.582 | 507,010 |
| Apr 16 2024 | 6.631 | -0.08 | -1.23% | 6.62 | 6.647 | 6.602 | 413,375 |
| Apr 15 2024 | 6.7133 | -0.03 | -0.51% | 6.729 | 6.7625 | 6.6783 | 125,019 |
| Apr 12 2024 | 6.748 | 0.03 | 0.51% | 6.7735 | 6.7815 | 6.732 | 34,358 |
| Apr 11 2024 | 6.714 | 0.02 | 0.25% | 6.695 | 6.7155 | 6.6408 | 18,035 |
| Apr 10 2024 | 6.6975 | 0.04 | 0.58% | 6.7005 | 6.7525 | 6.6313 | 102,183 |
| Apr 09 2024 | 6.659 | -0.06 | -0.83% | 6.7045 | 6.7095 | 6.6315 | 101,497 |
| Apr 08 2024 | 6.7145 | 0.01 | 0.11% | 6.7025 | 6.7353 | 6.6945 | 148,988 |
| Apr 05 2024 | 6.707 | -0.04 | -0.61% | 6.6575 | 6.7213 | 6.5565 | 273,544 |
| Apr 04 2024 | 6.7485 | 0.01 | 0.10% | 6.731 | 6.7615 | 6.7248 | 52,537 |
| Apr 03 2024 | 6.7415 | 0.01 | 0.15% | 6.737 | 6.7595 | 6.6743 | 168,675 |
| Apr 02 2024 | 6.7315 | -0.04 | -0.59% | 6.808 | 6.813 | 6.711 | 87,230 |
| Mar 28 2024 | 6.7715 | 0.04 | 0.54% | 6.7795 | 6.7968 | 6.7513 | 149,726 |
| Mar 27 2024 | 6.735 | -0.01 | -0.18% | 6.758 | 6.7658 | 6.7228 | 96,583 |
| Mar 26 2024 | 6.747 | 0.02 | 0.23% | 6.733 | 6.7598 | 6.7273 | 78,114 |
| Mar 25 2024 | 6.7313 | -0.04 | -0.55% | 6.759 | 6.7675 | 6.7113 | 123,410 |
| Mar 22 2024 | 6.7683 | 0.01 | 0.11% | 6.7855 | 6.7988 | 6.755 | 41,997 |
| Mar 21 2024 | 6.7605 | 0.13 | 1.95% | 6.745 | 6.7678 | 6.7368 | 159,085 |
| Mar 20 2024 | 6.631 | 0.03 | 0.38% | 6.64 | 6.6523 | 6.6273 | 1,432 |
| Mar 19 2024 | 6.6057 | 0.00 | 0.00% | 6.5975 | 6.617 | 6.5605 | 14,029 |
| Mar 18 2024 | 6.606 | 0.07 | 1.06% | 6.5565 | 6.622 | 6.554 | 100,661 |
| Mar 15 2024 | 6.5365 | -0.04 | -0.63% | 6.584 | 6.5988 | 6.5278 | 257,705 |
| Mar 14 2024 | 6.5783 | 0.00 | 0.05% | 6.5865 | 6.6173 | 6.549 | 361,146 |
| Mar 13 2024 | 6.575 | 0.00 | 0.05% | 6.5895 | 6.599 | 6.565 | 60,990 |
| Mar 12 2024 | 6.5718 | 0.08 | 1.16% | 6.541 | 6.5948 | 6.4868 | 198,996 |
| Mar 11 2024 | 6.4963 | -0.03 | -0.50% | 6.4895 | 6.5035 | 6.4615 | 21,356 |
| Mar 08 2024 | 6.529 | -0.03 | -0.39% | 6.559 | 6.5685 | 6.509 | 115,951 |
| Mar 07 2024 | 6.5543 | 0.01 | 0.23% | 6.505 | 6.5685 | 6.4948 | 89,524 |
| Mar 06 2024 | 6.5393 | 0.03 | 0.41% | 6.514 | 6.5555 | 6.5103 | 50,002 |
| Mar 05 2024 | 6.5125 | -0.07 | -1.00% | 6.573 | 6.577 | 6.4975 | 220,775 |
| Mar 04 2024 | 6.5783 | 0.00 | -0.06% | 6.589 | 6.6045 | 6.5705 | 103,625 |
| Mar 01 2024 | 6.582 | 0.05 | 0.72% | 6.5735 | 6.5975 | 6.5485 | 189,425 |
| Feb 29 2024 | 6.535 | 0.01 | 0.14% | 6.5135 | 6.5553 | 6.4893 | 314,437 |
| Feb 28 2024 | 6.526 | 0.03 | 0.47% | 6.52 | 6.5348 | 6.4965 | 122,775 |
| Feb 27 2024 | 6.4958 | -0.03 | -0.40% | 6.5005 | 6.521 | 6.4905 | 193,724 |
| Feb 26 2024 | 6.5218 | -0.01 | -0.20% | 6.521 | 6.544 | 6.514 | 81,266 |
