Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 143.00 | -4.00 | -2.72% | 144.00 | 144.00 | 140.00 | 83,959 |
| May 15 2024 | 147.00 | 1.50 | 1.03% | 140.50 | 147.00 | 140.50 | 41,782 |
| May 14 2024 | 145.50 | 5.50 | 3.93% | 140.50 | 146.50 | 140.50 | 56,488 |
| May 13 2024 | 140.00 | 12.00 | 9.38% | 127.00 | 140.00 | 127.00 | 3,543,394 |
| May 10 2024 | 128.00 | 0.50 | 0.39% | 128.00 | 128.00 | 128.00 | 157,684 |
| May 09 2024 | 127.50 | -1.50 | -1.16% | 127.50 | 128.00 | 125.00 | 162,281 |
| May 08 2024 | 129.00 | 4.00 | 3.20% | 127.00 | 129.00 | 125.00 | 66,061 |
| May 07 2024 | 125.00 | -5.00 | -3.85% | 128.00 | 129.50 | 125.00 | 54,612 |
| May 03 2024 | 130.00 | 0.00 | 0.00% | 128.00 | 130.00 | 123.00 | 49,370 |
| May 02 2024 | 130.00 | 0.00 | 0.00% | 128.00 | 130.00 | 122.00 | 4,280,555 |
| May 01 2024 | 130.00 | 1.00 | 0.78% | 128.00 | 131.00 | 128.00 | 31,098 |
| Apr 30 2024 | 129.00 | -2.50 | -1.90% | 134.00 | 134.00 | 129.00 | 188,761 |
| Apr 29 2024 | 131.50 | 2.50 | 1.94% | 130.50 | 133.50 | 129.00 | 159,499 |
| Apr 26 2024 | 129.00 | -2.50 | -1.90% | 131.00 | 131.00 | 129.00 | 37,798 |
| Apr 25 2024 | 131.50 | -1.50 | -1.13% | 132.50 | 132.50 | 130.50 | 25,064 |
| Apr 24 2024 | 133.00 | -1.00 | -0.75% | 134.00 | 134.00 | 128.50 | 109,037 |
| Apr 23 2024 | 134.00 | -0.50 | -0.37% | 135.00 | 136.00 | 133.00 | 46,384 |
| Apr 22 2024 | 134.50 | 0.50 | 0.37% | 136.00 | 136.00 | 134.50 | 77,778 |
| Apr 19 2024 | 134.00 | -1.75 | -1.29% | 135.00 | 135.00 | 133.00 | 54,368 |
| Apr 18 2024 | 135.75 | -1.25 | -0.91% | 136.50 | 136.50 | 135.75 | 80,381 |
| Apr 17 2024 | 137.00 | 3.50 | 2.62% | 133.00 | 137.00 | 133.00 | 31,275 |
| Apr 16 2024 | 133.50 | 0.00 | 0.00% | 130.00 | 135.50 | 130.00 | 207,327 |
| Apr 15 2024 | 133.50 | 2.50 | 1.91% | 130.00 | 136.00 | 130.00 | 50,061 |
| Apr 12 2024 | 131.00 | -6.00 | -4.38% | 135.00 | 135.00 | 131.00 | 30,709 |
| Apr 11 2024 | 137.00 | -3.50 | -2.49% | 137.00 | 137.00 | 135.50 | 63,865 |
| Apr 10 2024 | 140.50 | -2.50 | -1.75% | 143.00 | 143.50 | 139.00 | 38,236 |
| Apr 09 2024 | 143.00 | -3.00 | -2.05% | 143.00 | 143.00 | 143.00 | 16,581 |
| Apr 08 2024 | 146.00 | 1.00 | 0.69% | 141.50 | 146.00 | 141.50 | 31,230 |
| Apr 05 2024 | 145.00 | 5.50 | 3.94% | 144.50 | 145.00 | 142.00 | 27,937 |
| Apr 04 2024 | 139.50 | -4.50 | -3.13% | 144.00 | 149.00 | 139.50 | 134,895 |
| Apr 03 2024 | 144.00 | -2.00 | -1.37% | 145.50 | 149.50 | 144.00 | 90,771 |
| Apr 02 2024 | 146.00 | 0.60 | 0.41% | 142.00 | 149.50 | 142.00 | 84,379 |
| Mar 28 2024 | 145.40 | 1.40 | 0.97% | 144.00 | 149.80 | 143.00 | 41,387 |
| Mar 27 2024 | 144.00 | -4.80 | -3.23% | 149.80 | 149.80 | 142.00 | 56,847 |
| Mar 26 2024 | 148.80 | 2.40 | 1.64% | 144.00 | 149.40 | 144.00 | 43,625 |
| Mar 25 2024 | 146.40 | -0.60 | -0.41% | 144.00 | 146.40 | 143.00 | 51,858 |
| Mar 22 2024 | 147.00 | 3.00 | 2.08% | 144.00 | 147.00 | 144.00 | 90,162 |
| Mar 21 2024 | 144.00 | -3.00 | -2.04% | 145.00 | 145.40 | 143.20 | 51,857 |
| Mar 20 2024 | 147.00 | 3.00 | 2.08% | 143.80 | 149.80 | 143.80 | 90,192 |
| Mar 19 2024 | 144.00 | 2.60 | 1.84% | 142.00 | 144.00 | 142.00 | 22,609 |
| Mar 18 2024 | 141.40 | -4.60 | -3.15% | 143.20 | 143.20 | 141.40 | 78,749 |
| Mar 15 2024 | 146.00 | 0.20 | 0.14% | 142.20 | 149.80 | 142.20 | 47,516 |
| Mar 14 2024 | 145.80 | -0.20 | -0.14% | 142.00 | 145.80 | 142.00 | 91,851 |
| Mar 13 2024 | 146.00 | 2.00 | 1.39% | 149.80 | 149.80 | 146.00 | 22,721 |
| Mar 12 2024 | 144.00 | 1.60 | 1.12% | 142.00 | 144.00 | 140.00 | 192,290 |
| Mar 11 2024 | 142.40 | 0.40 | 0.28% | 141.00 | 142.40 | 140.00 | 22,191 |
| Mar 08 2024 | 142.00 | -1.60 | -1.11% | 142.20 | 142.20 | 139.00 | 22,329 |
| Mar 07 2024 | 143.60 | -1.40 | -0.97% | 144.80 | 144.80 | 139.00 | 27,583 |
| Mar 06 2024 | 145.00 | 4.00 | 2.84% | 140.00 | 145.00 | 140.00 | 36,262 |
| Mar 05 2024 | 141.00 | -1.80 | -1.26% | 146.00 | 146.00 | 140.40 | 40,025 |
| Mar 04 2024 | 142.80 | -3.20 | -2.19% | 142.40 | 142.80 | 141.00 | 34,903 |
| Mar 01 2024 | 146.00 | -4.00 | -2.67% | 143.20 | 147.00 | 140.00 | 1,228,292 |
| Feb 29 2024 | 150.00 | 6.60 | 4.60% | 142.00 | 150.00 | 142.00 | 11,340 |
| Feb 28 2024 | 143.40 | -2.40 | -1.65% | 141.00 | 145.80 | 141.00 | 61,267 |
| Feb 27 2024 | 145.80 | -4.20 | -2.80% | 145.80 | 145.80 | 145.80 | 29,133 |
| Feb 26 2024 | 150.00 | 7.40 | 5.19% | 142.00 | 150.00 | 141.80 | 55,087 |
| Feb 23 2024 | 142.60 | -5.00 | -3.39% | 147.20 | 155.00 | 140.00 | 152,635 |
| Feb 22 2024 | 147.60 | 5.60 | 3.94% | 142.20 | 153.00 | 142.20 | 73,649 |
| Feb 21 2024 | 142.00 | 7.00 | 5.19% | 131.20 | 142.20 | 129.80 | 92,133 |
| Feb 20 2024 | 135.00 | 3.00 | 2.27% | 131.20 | 135.00 | 131.00 | 25,794 |
| Feb 19 2024 | 132.00 | -0.90 | -0.68% | 132.20 | 133.00 | 131.80 | 31,679 |
