Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.32 | -0.79 | -1.80% | 43.5325 | 43.8775 | 43.2488 | 40,784 |
| May 30 2024 | 44.1125 | -0.46 | -1.04% | 43.825 | 44.1663 | 43.7275 | 30,180 |
| May 29 2024 | 44.575 | -1.28 | -2.79% | 44.89 | 45.00 | 44.5138 | 32,531 |
| May 28 2024 | 45.855 | 0.70 | 1.55% | 45.8575 | 45.9838 | 45.7113 | 16,599 |
| May 24 2024 | 45.155 | -0.25 | -0.55% | 44.79 | 45.155 | 44.6725 | 26,019 |
| May 23 2024 | 45.4025 | -0.17 | -0.38% | 45.8025 | 46.1863 | 45.25 | 7,234 |
| May 22 2024 | 45.575 | -0.17 | -0.36% | 45.80 | 45.80 | 45.5175 | 2,106 |
| May 21 2024 | 45.7413 | -0.36 | -0.77% | 45.745 | 45.85 | 45.6113 | 549 |
| May 20 2024 | 46.0975 | 0.05 | 0.11% | 46.075 | 46.1875 | 45.9463 | 1,836 |
| May 17 2024 | 46.0475 | -0.86 | -1.83% | 46.075 | 46.2538 | 45.7863 | 28,652 |
| May 16 2024 | 46.905 | -0.19 | -0.40% | 46.995 | 47.1363 | 46.8363 | 3,191 |
| May 15 2024 | 47.095 | 1.13 | 2.45% | 46.42 | 47.095 | 45.98 | 26,245 |
| May 14 2024 | 45.9675 | 0.22 | 0.49% | 45.745 | 46.0013 | 45.145 | 914 |
| May 13 2024 | 45.745 | -0.01 | -0.03% | 45.715 | 45.8888 | 45.715 | 7,040 |
| May 10 2024 | 45.7575 | -0.17 | -0.37% | 45.96 | 46.2388 | 45.7313 | 17,747 |
| May 09 2024 | 45.9275 | -0.54 | -1.16% | 45.57 | 45.9813 | 45.3363 | 3,868 |
| May 08 2024 | 46.4688 | -0.11 | -0.23% | 46.53 | 46.595 | 46.2888 | 10,045 |
| May 07 2024 | 46.575 | 0.70 | 1.53% | 46.4825 | 46.6175 | 46.3375 | 7,071 |
| May 03 2024 | 45.875 | 0.72 | 1.60% | 45.3375 | 46.1475 | 45.0513 | 3,411 |
| May 02 2024 | 45.1525 | 0.60 | 1.36% | 45.025 | 45.18 | 44.7475 | 3,517 |
| May 01 2024 | 44.5488 | -0.22 | -0.50% | 44.375 | 44.8375 | 44.14 | 10,046 |
| Apr 30 2024 | 44.7725 | -0.22 | -0.48% | 44.98 | 45.0813 | 44.7038 | 4,718 |
| Apr 29 2024 | 44.99 | 0.37 | 0.82% | 45.00 | 45.0563 | 44.8488 | 14,471 |
| Apr 26 2024 | 44.6225 | 0.53 | 1.21% | 44.555 | 44.7938 | 44.345 | 5,427 |
| Apr 25 2024 | 44.09 | -0.69 | -1.54% | 44.3275 | 44.415 | 43.6238 | 30,779 |
| Apr 24 2024 | 44.7775 | 0.30 | 0.67% | 45.1125 | 45.205 | 44.6938 | 6,239 |
| Apr 23 2024 | 44.4788 | 0.50 | 1.15% | 44.1275 | 44.5538 | 43.8813 | 1,474 |
| Apr 22 2024 | 43.9738 | 0.14 | 0.32% | 44.1275 | 44.185 | 43.9225 | 478 |
| Apr 19 2024 | 43.835 | -0.49 | -1.11% | 43.6225 | 43.94 | 43.4288 | 309 |
| Apr 18 2024 | 44.3275 | 1.13 | 2.61% | 44.4525 | 44.49 | 43.9988 | 5,316 |
| Apr 17 2024 | 43.20 | -0.42 | -0.95% | 43.5125 | 43.7275 | 43.20 | 4,414 |
| Apr 16 2024 | 43.6163 | -1.13 | -2.53% | 43.6375 | 43.80 | 43.4438 | 36,596 |
| Apr 15 2024 | 44.75 | -0.04 | -0.08% | 44.90 | 45.11 | 44.5988 | 14,733 |
| Apr 12 2024 | 44.7875 | -1.25 | -2.72% | 45.495 | 45.495 | 44.5975 | 23,729 |
| Apr 11 2024 | 46.04 | 1.42 | 3.19% | 46.0725 | 46.3175 | 45.6975 | 6,195 |
| Apr 10 2024 | 44.6175 | -1.85 | -3.97% | 46.915 | 47.0713 | 44.59 | 11,610 |
| Apr 09 2024 | 46.4625 | -0.75 | -1.58% | 46.5725 | 46.7988 | 46.3888 | 990 |
| Apr 08 2024 | 47.21 | 0.41 | 0.87% | 46.865 | 47.21 | 46.7775 | 20,514 |
| Apr 05 2024 | 46.805 | -1.07 | -2.24% | 46.8425 | 47.0813 | 46.6413 | 32,584 |
| Apr 04 2024 | 47.8788 | 0.70 | 1.48% | 47.68 | 47.955 | 47.485 | 17,984 |
| Apr 03 2024 | 47.1788 | -0.20 | -0.43% | 46.72 | 47.2138 | 46.5063 | 30,839 |
| Apr 02 2024 | 47.3825 | -0.11 | -0.23% | 47.575 | 47.9363 | 47.29 | 6,179 |
| Mar 28 2024 | 47.4925 | 0.16 | 0.33% | 47.5475 | 47.68 | 47.18 | 29,054 |
| Mar 27 2024 | 47.3375 | -0.32 | -0.66% | 47.4025 | 47.6063 | 47.245 | 4,579 |
| Mar 26 2024 | 47.6538 | 0.13 | 0.27% | 47.7425 | 47.9525 | 47.6325 | 9,684 |
| Mar 25 2024 | 47.5275 | 0.27 | 0.58% | 47.21 | 47.5663 | 47.1025 | 21,637 |
| Mar 22 2024 | 47.255 | -0.52 | -1.09% | 47.4275 | 47.4288 | 47.0563 | 8,732 |
| Mar 21 2024 | 47.7775 | 1.49 | 3.21% | 48.02 | 48.4313 | 47.6313 | 36,048 |
| Mar 20 2024 | 46.29 | 0.57 | 1.24% | 46.185 | 46.3388 | 46.0963 | 8,909 |
| Mar 19 2024 | 45.7225 | -0.43 | -0.92% | 45.4675 | 45.7263 | 45.3938 | 4,747 |
| Mar 18 2024 | 46.1488 | 0.15 | 0.33% | 46.1488 | 46.1488 | 46.1488 | 2,151 |
| Mar 15 2024 | 45.9988 | -1.07 | -2.27% | 46.09 | 46.2113 | 45.845 | 11,569 |
| Mar 14 2024 | 47.065 | -0.40 | -0.85% | 47.5525 | 47.695 | 47.0175 | 1,830 |
| Mar 13 2024 | 47.4675 | 0.14 | 0.30% | 47.415 | 47.5338 | 47.2075 | 4,006 |
| Mar 12 2024 | 47.325 | 0.53 | 1.13% | 47.34 | 47.7538 | 46.925 | 16,613 |
| Mar 11 2024 | 46.7975 | -0.32 | -0.68% | 46.9875 | 47.09 | 46.585 | 32,993 |
| Mar 08 2024 | 47.1175 | 0.60 | 1.28% | 47.01 | 47.56 | 46.7325 | 6,942 |
| Mar 07 2024 | 46.5213 | 0.39 | 0.85% | 46.025 | 46.525 | 45.9613 | 2,071 |
| Mar 06 2024 | 46.1275 | 0.35 | 0.76% | 45.82 | 46.1275 | 45.705 | 3,343 |
| Mar 05 2024 | 45.78 | -0.84 | -1.79% | 45.8675 | 46.065 | 45.6313 | 3,359 |
| Mar 04 2024 | 46.6163 | 0.57 | 1.24% | 46.565 | 46.6613 | 46.46 | 1,060 |
