Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ISX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 201.075 | 0.57 | 0.29% | 198.88 | 201.275 | 198.65 | 46 |
| May 23 2024 | 200.50 | 0.05 | 0.02% | 201.40 | 202.25 | 200.10 | 2,847 |
| May 22 2024 | 200.45 | -1.08 | -0.53% | 201.75 | 201.75 | 200.10 | 173 |
| May 21 2024 | 201.525 | -0.93 | -0.46% | 201.45 | 201.725 | 200.525 | 103 |
| May 20 2024 | 202.45 | 0.45 | 0.22% | 202.50 | 202.75 | 202.30 | 346 |
| May 17 2024 | 202.00 | -0.40 | -0.20% | 202.00 | 202.00 | 202.00 | 345 |
| May 16 2024 | 202.40 | -0.93 | -0.45% | 203.25 | 203.25 | 202.025 | 186 |
| May 15 2024 | 203.325 | 1.75 | 0.87% | 202.10 | 205.125 | 200.52 | 1 |
| May 14 2024 | 201.575 | 0.72 | 0.36% | 200.65 | 201.775 | 199.45 | 382 |
| May 13 2024 | 200.85 | 0.50 | 0.25% | 200.85 | 201.30 | 200.45 | 560 |
| May 10 2024 | 200.35 | 0.95 | 0.48% | 200.30 | 201.30 | 200.10 | 34 |
| May 09 2024 | 199.40 | 1.57 | 0.79% | 196.90 | 199.68 | 196.76 | 296 |
| May 08 2024 | 197.83 | 0.47 | 0.24% | 197.26 | 198.26 | 197.05 | 5,853 |
| May 07 2024 | 197.36 | 3.87 | 2.00% | 195.94 | 197.61 | 195.14 | 5,725 |
| May 03 2024 | 193.49 | 2.50 | 1.31% | 194.60 | 194.76 | 192.66 | 3,937 |
| May 02 2024 | 190.99 | 0.85 | 0.45% | 191.34 | 191.93 | 190.29 | 938 |
| May 01 2024 | 190.14 | -1.73 | -0.90% | 193.42 | 193.42 | 189.81 | 15,500 |
| Apr 30 2024 | 191.87 | -2.67 | -1.37% | 194.90 | 195.14 | 191.56 | 648 |
| Apr 29 2024 | 194.54 | -0.15 | -0.08% | 195.82 | 196.19 | 193.92 | 348 |
| Apr 26 2024 | 194.69 | 2.43 | 1.26% | 194.46 | 195.47 | 193.63 | 928 |
| Apr 25 2024 | 192.26 | -1.35 | -0.70% | 193.16 | 193.80 | 190.30 | 207 |
| Apr 24 2024 | 193.61 | -1.09 | -0.56% | 194.70 | 195.05 | 193.37 | 441 |
| Apr 23 2024 | 194.70 | 4.11 | 2.16% | 192.88 | 194.79 | 192.81 | 266 |
| Apr 22 2024 | 190.59 | 0.61 | 0.32% | 190.84 | 190.97 | 190.03 | 98 |
| Apr 19 2024 | 189.98 | -0.74 | -0.39% | 188.50 | 190.62 | 188.41 | 29 |
| Apr 18 2024 | 190.72 | 1.20 | 0.63% | 190.76 | 190.92 | 189.21 | 111 |
| Apr 17 2024 | 189.52 | 0.42 | 0.22% | 188.66 | 191.59 | 188.59 | 2,889 |
| Apr 16 2024 | 189.10 | -2.70 | -1.41% | 190.00 | 190.00 | 188.44 | 868 |
| Apr 15 2024 | 191.80 | 1.36 | 0.71% | 193.62 | 193.66 | 191.28 | 163 |
| Apr 12 2024 | 190.44 | -1.84 | -0.96% | 192.98 | 193.02 | 189.71 | 1,252 |
| Apr 11 2024 | 192.28 | -1.88 | -0.97% | 194.46 | 194.96 | 191.17 | 1,322 |
| Apr 10 2024 | 194.16 | -1.75 | -0.89% | 197.40 | 197.93 | 192.65 | 57 |
| Apr 09 2024 | 195.91 | -2.23 | -1.13% | 197.38 | 198.11 | 195.50 | 2,790 |
| Apr 08 2024 | 198.14 | 1.82 | 0.93% | 197.42 | 198.26 | 196.59 | 2,274 |
| Apr 05 2024 | 196.32 | -3.03 | -1.52% | 195.48 | 196.47 | 194.50 | 4,749 |
| Apr 04 2024 | 199.35 | 0.95 | 0.48% | 198.66 | 199.87 | 198.36 | 97 |
| Apr 03 2024 | 198.40 | 1.94 | 0.99% | 197.10 | 198.63 | 196.70 | 201 |
| Apr 02 2024 | 196.46 | -2.14 | -1.08% | 197.58 | 198.73 | 195.91 | 3,442 |
| Mar 28 2024 | 198.60 | 0.00 | 0.00% | 198.66 | 199.14 | 198.20 | 856 |
| Mar 27 2024 | 198.60 | 0.36 | 0.18% | 198.36 | 199.32 | 198.01 | 13,514 |
| Mar 26 2024 | 198.24 | 0.70 | 0.35% | 198.10 | 199.01 | 197.98 | 613 |
| Mar 25 2024 | 197.54 | 0.91 | 0.46% | 196.62 | 198.01 | 196.02 | 15,031 |
| Mar 22 2024 | 196.63 | -1.59 | -0.80% | 196.74 | 197.06 | 195.72 | 7,949 |
| Mar 21 2024 | 198.22 | 2.12 | 1.08% | 198.24 | 198.44 | 197.65 | 3,170 |
| Mar 20 2024 | 196.10 | -0.14 | -0.07% | 195.78 | 196.16 | 195.13 | 36,556 |
| Mar 19 2024 | 196.24 | 0.67 | 0.34% | 194.94 | 196.34 | 194.82 | 1,523 |
| Mar 18 2024 | 195.57 | -0.84 | -0.43% | 196.16 | 196.98 | 195.45 | 15,871 |
| Mar 15 2024 | 196.41 | 0.22 | 0.11% | 197.26 | 197.50 | 196.09 | 1,344 |
| Mar 14 2024 | 196.19 | -1.37 | -0.69% | 198.22 | 198.84 | 195.86 | 846 |
| Mar 13 2024 | 197.56 | 1.21 | 0.62% | 197.86 | 198.10 | 197.44 | 119 |
| Mar 12 2024 | 196.35 | 1.95 | 1.00% | 194.72 | 196.53 | 193.69 | 1,441 |
| Mar 11 2024 | 194.40 | -1.64 | -0.84% | 194.44 | 195.03 | 193.59 | 15,075 |
| Mar 08 2024 | 196.04 | -0.39 | -0.20% | 196.90 | 197.70 | 195.79 | 40 |
| Mar 07 2024 | 196.43 | 2.99 | 1.55% | 193.76 | 196.61 | 193.66 | 3,137 |
| Mar 06 2024 | 193.44 | 1.60 | 0.83% | 191.86 | 193.53 | 191.62 | 5,687 |
| Mar 05 2024 | 191.84 | -0.62 | -0.32% | 192.22 | 192.78 | 191.60 | 110 |
| Mar 04 2024 | 192.46 | 1.31 | 0.69% | 192.24 | 192.57 | 191.92 | 5 |
| Mar 01 2024 | 191.15 | 0.61 | 0.32% | 191.15 | 191.15 | 191.15 | 0 |
| Feb 29 2024 | 190.54 | -0.29 | -0.15% | 190.96 | 191.67 | 190.17 | 17,013 |
| Feb 28 2024 | 190.83 | -0.49 | -0.26% | 190.40 | 190.90 | 190.23 | 1,335 |
| Feb 27 2024 | 191.32 | 0.95 | 0.50% | 190.90 | 191.47 | 190.38 | 305 |
| Feb 26 2024 | 190.37 | 0.10 | 0.05% | 190.12 | 190.72 | 189.94 | 1,340 |
