Register to chat with like-minded investors on our interactive forums.
INTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4,962.25 | 3.75 | 0.08% | 4,964.50 | 4,983.50 | 4,843.25 | 2,322 |
| Jun 06 2024 | 4,958.50 | 41.00 | 0.83% | 4,987.00 | 4,987.00 | 4,930.25 | 6,163 |
| Jun 05 2024 | 4,917.50 | 100.25 | 2.08% | 4,831.50 | 4,932.50 | 4,820.75 | 7,705 |
| Jun 04 2024 | 4,817.25 | -33.75 | -0.70% | 4,833.00 | 4,862.50 | 4,806.75 | 3,456 |
| Jun 03 2024 | 4,851.00 | 49.00 | 1.02% | 4,918.50 | 4,939.50 | 4,832.50 | 4,884 |
| May 31 2024 | 4,802.00 | -100.00 | -2.04% | 4,866.50 | 4,901.00 | 4,792.50 | 2,944 |
| May 30 2024 | 4,902.00 | -71.50 | -1.44% | 4,914.00 | 4,958.75 | 4,884.00 | 6,489 |
| May 29 2024 | 4,973.50 | -50.00 | -1.00% | 5,024.00 | 5,024.00 | 4,943.50 | 9,391 |
| May 28 2024 | 5,023.50 | 20.50 | 0.41% | 5,059.00 | 5,059.00 | 4,983.75 | 10,382 |
| May 24 2024 | 5,003.00 | -18.50 | -0.37% | 4,987.00 | 5,008.00 | 4,961.75 | 8,121 |
| May 23 2024 | 5,021.50 | -2.50 | -0.05% | 5,052.00 | 5,091.50 | 4,986.25 | 4,570 |
| May 22 2024 | 5,024.00 | 39.50 | 0.79% | 4,981.00 | 5,026.00 | 4,971.25 | 3,560 |
| May 21 2024 | 4,984.50 | -30.50 | -0.61% | 5,008.00 | 5,010.00 | 4,958.25 | 3,370 |
| May 20 2024 | 5,015.00 | 25.00 | 0.50% | 5,025.00 | 5,025.00 | 4,977.75 | 3,414 |
| May 17 2024 | 4,990.00 | -52.00 | -1.03% | 5,015.00 | 5,020.50 | 4,983.75 | 4,021 |
| May 16 2024 | 5,042.00 | 16.50 | 0.33% | 5,076.00 | 5,076.00 | 5,031.00 | 4,853 |
| May 15 2024 | 5,025.50 | 16.50 | 0.33% | 5,012.00 | 5,051.50 | 4,885.00 | 2,697 |
| May 14 2024 | 5,009.00 | 49.50 | 1.00% | 4,972.50 | 5,016.00 | 4,959.00 | 4,826 |
| May 13 2024 | 4,959.50 | 60.00 | 1.22% | 4,927.00 | 4,967.25 | 4,905.75 | 6,407 |
| May 10 2024 | 4,899.50 | -13.50 | -0.27% | 4,907.50 | 4,946.00 | 4,891.75 | 6,987 |
| May 09 2024 | 4,913.00 | 6.50 | 0.13% | 4,918.00 | 4,949.50 | 4,879.00 | 3,538 |
| May 08 2024 | 4,906.50 | -66.25 | -1.33% | 4,941.50 | 4,957.00 | 4,892.75 | 9,157 |
| May 07 2024 | 4,972.75 | 100.25 | 2.06% | 4,964.50 | 4,978.25 | 4,938.50 | 6,617 |
| May 03 2024 | 4,872.50 | 81.75 | 1.71% | 4,821.00 | 4,916.00 | 4,731.75 | 7,882 |
| May 02 2024 | 4,790.75 | 29.25 | 0.61% | 4,809.00 | 4,838.50 | 4,747.25 | 3,401 |
| May 01 2024 | 4,761.50 | -85.50 | -1.76% | 4,822.00 | 4,822.00 | 4,746.75 | 9,252 |
| Apr 30 2024 | 4,847.00 | -19.00 | -0.39% | 4,889.50 | 4,896.50 | 4,831.50 | 4,267 |
| Apr 29 2024 | 4,866.00 | -24.50 | -0.50% | 4,889.00 | 4,910.00 | 4,862.00 | 8,459 |
| Apr 26 2024 | 4,890.50 | 134.00 | 2.82% | 4,821.50 | 4,905.25 | 4,739.25 | 5,642 |
| Apr 25 2024 | 4,756.50 | -62.00 | -1.29% | 4,790.50 | 4,855.50 | 4,721.75 | 5,402 |
| Apr 24 2024 | 4,818.50 | 51.00 | 1.07% | 4,817.50 | 4,875.25 | 4,805.00 | 6,722 |
| Apr 23 2024 | 4,767.50 | 105.50 | 2.26% | 4,723.00 | 4,776.25 | 4,689.50 | 3,678 |
| Apr 22 2024 | 4,662.00 | -36.50 | -0.78% | 4,694.50 | 4,732.25 | 4,654.00 | 5,273 |
| Apr 19 2024 | 4,698.50 | -104.75 | -2.18% | 4,711.00 | 4,746.75 | 4,694.50 | 5,230 |
| Apr 18 2024 | 4,803.25 | -22.75 | -0.47% | 4,805.00 | 4,829.75 | 4,738.50 | 3,616 |
| Apr 17 2024 | 4,826.00 | -26.75 | -0.55% | 4,839.00 | 4,887.00 | 4,818.50 | 3,375 |
| Apr 16 2024 | 4,852.75 | -110.25 | -2.22% | 4,857.50 | 4,865.50 | 4,805.25 | 14,696 |
| Apr 15 2024 | 4,963.00 | -78.00 | -1.55% | 5,016.00 | 5,050.00 | 4,951.25 | 6,024 |
| Apr 12 2024 | 5,041.00 | -11.00 | -0.22% | 5,120.00 | 5,120.00 | 5,031.00 | 4,141 |
| Apr 11 2024 | 5,052.00 | -3.00 | -0.06% | 5,049.00 | 5,121.00 | 4,982.00 | 6,804 |
| Apr 10 2024 | 5,055.00 | -5.00 | -0.10% | 5,124.00 | 5,167.00 | 5,015.00 | 5,458 |
| Apr 09 2024 | 5,060.00 | 10.00 | 0.20% | 5,065.00 | 5,091.50 | 5,034.00 | 4,959 |
| Apr 08 2024 | 5,050.00 | 30.50 | 0.61% | 5,016.00 | 5,068.50 | 5,005.50 | 9,755 |
| Apr 05 2024 | 5,019.50 | -111.00 | -2.16% | 5,024.00 | 5,103.00 | 4,973.00 | 11,574 |
| Apr 04 2024 | 5,130.50 | 33.50 | 0.66% | 5,121.00 | 5,156.00 | 5,081.00 | 5,314 |
| Apr 03 2024 | 5,097.00 | 21.50 | 0.42% | 5,076.00 | 5,107.50 | 5,032.75 | 5,755 |
| Apr 02 2024 | 5,075.50 | -64.50 | -1.25% | 5,182.00 | 5,182.00 | 5,026.75 | 9,637 |
| Mar 28 2024 | 5,140.00 | 15.00 | 0.29% | 5,170.00 | 5,170.00 | 5,123.50 | 8,292 |
| Mar 27 2024 | 5,125.00 | -2.50 | -0.05% | 5,132.00 | 5,160.00 | 5,080.00 | 3,377 |
| Mar 26 2024 | 5,127.50 | 29.50 | 0.58% | 5,132.00 | 5,150.00 | 5,111.00 | 3,727 |
| Mar 25 2024 | 5,098.00 | -23.50 | -0.46% | 5,123.00 | 5,124.50 | 5,065.00 | 7,296 |
| Mar 22 2024 | 5,121.50 | -50.50 | -0.98% | 5,174.00 | 5,174.00 | 5,099.00 | 6,282 |
| Mar 21 2024 | 5,172.00 | 211.50 | 4.26% | 5,115.00 | 5,173.00 | 5,076.50 | 9,149 |
| Mar 20 2024 | 4,960.50 | 14.00 | 0.28% | 4,965.50 | 4,996.00 | 4,941.25 | 4,953 |
| Mar 19 2024 | 4,946.50 | -52.50 | -1.05% | 4,978.50 | 4,991.25 | 4,893.00 | 5,688 |
| Mar 18 2024 | 4,999.00 | 27.00 | 0.54% | 4,995.50 | 5,040.50 | 4,977.00 | 3,769 |
| Mar 15 2024 | 4,972.00 | -44.50 | -0.89% | 5,016.00 | 5,086.00 | 4,940.50 | 5,469 |
| Mar 14 2024 | 5,016.50 | -92.00 | -1.80% | 5,122.00 | 5,174.50 | 5,013.00 | 5,775 |
| Mar 13 2024 | 5,108.50 | -47.50 | -0.92% | 5,156.00 | 5,164.00 | 5,097.50 | 2,818 |
| Mar 12 2024 | 5,156.00 | 44.00 | 0.86% | 5,164.00 | 5,221.00 | 5,088.50 | 7,365 |
| Mar 11 2024 | 5,112.00 | -66.00 | -1.27% | 5,150.00 | 5,150.00 | 5,069.00 | 6,168 |
