Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ION Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 25.7124 | 0.20 | 0.78% | 25.50 | 25.78 | 25.50 | 847 |
| Dec 19 2024 | 25.5131 | -0.07 | -0.28% | 25.76 | 25.76 | 25.5131 | 613 |
| Dec 18 2024 | 25.5849 | -0.90 | -3.39% | 26.38 | 26.38 | 25.5849 | 1,158 |
| Dec 17 2024 | 26.484 | -0.18 | -0.67% | 26.40 | 26.484 | 26.40 | 547 |
| Dec 16 2024 | 26.6615 | -0.51 | -1.87% | 26.81 | 26.81 | 26.6615 | 326 |
| Dec 13 2024 | 27.1709 | -0.53 | -1.90% | 27.21 | 27.25 | 27.11 | 649 |
| Dec 12 2024 | 27.6969 | -0.25 | -0.90% | 27.8457 | 27.8457 | 27.6969 | 564 |
| Dec 11 2024 | 27.9497 | 0.03 | 0.10% | 27.85 | 27.9497 | 27.85 | 351 |
| Dec 10 2024 | 27.9215 | -0.59 | -2.06% | 28.12 | 28.12 | 27.9215 | 960 |
| Dec 09 2024 | 28.5077 | 0.99 | 3.59% | 28.42 | 28.91 | 28.42 | 1,823 |
| Dec 06 2024 | 27.5203 | -0.06 | -0.23% | 27.52 | 27.5203 | 27.52 | 243 |
| Dec 05 2024 | 27.5843 | -0.09 | -0.34% | 27.60 | 27.60 | 27.5843 | 148 |
| Dec 04 2024 | 27.6782 | -0.31 | -1.11% | 27.88 | 27.88 | 27.58 | 441 |
| Dec 03 2024 | 27.9899 | 0.02 | 0.07% | 28.00 | 28.00 | 27.9084 | 145 |
| Dec 02 2024 | 27.9702 | 0.02 | 0.07% | 27.89 | 27.9702 | 27.7701 | 497 |
| Nov 29 2024 | 27.9519 | 0.14 | 0.51% | 27.80 | 27.9519 | 27.7999 | 615 |
| Nov 27 2024 | 27.8097 | 0.28 | 1.00% | 27.81 | 27.91 | 27.8097 | 121 |
| Nov 26 2024 | 27.5333 | -0.65 | -2.29% | 27.75 | 27.75 | 27.48 | 232 |
| Nov 25 2024 | 28.1793 | 0.05 | 0.16% | 28.15 | 28.1793 | 28.15 | 349 |
| Nov 22 2024 | 28.1336 | -0.58 | -2.02% | 28.03 | 28.1336 | 28.03 | 247 |
| Nov 21 2024 | 28.7122 | -0.01 | -0.02% | 28.60 | 28.73 | 28.56 | 1,880 |
| Nov 20 2024 | 28.7184 | -0.41 | -1.40% | 28.73 | 28.73 | 28.6844 | 184 |
| Nov 19 2024 | 29.1248 | 0.72 | 2.55% | 29.06 | 29.1248 | 29.00 | 377 |
| Nov 18 2024 | 28.4016 | 0.40 | 1.42% | 28.06 | 28.4269 | 28.06 | 1,623 |
| Nov 15 2024 | 28.0027 | -0.32 | -1.12% | 28.07 | 28.07 | 28.0027 | 93 |
| Nov 14 2024 | 28.3196 | -0.59 | -2.05% | 28.52 | 28.6244 | 28.3196 | 630 |
| Nov 13 2024 | 28.9119 | 0.10 | 0.34% | 28.959 | 28.959 | 28.9119 | 134 |
| Nov 12 2024 | 28.8145 | -0.44 | -1.50% | 29.065 | 29.065 | 28.68 | 1,267 |
| Nov 11 2024 | 29.2532 | 0.20 | 0.70% | 29.33 | 29.38 | 29.2532 | 192 |
| Nov 08 2024 | 29.0487 | -1.32 | -4.34% | 29.44 | 29.44 | 29.0487 | 115 |
| Nov 07 2024 | 30.3652 | 1.00 | 3.39% | 30.02 | 30.3652 | 30.02 | 163 |
| Nov 06 2024 | 29.3698 | -0.72 | -2.41% | 30.53 | 30.53 | 29.33 | 414 |
| Nov 05 2024 | 30.0937 | 0.86 | 2.94% | 30.00 | 30.1799 | 30.00 | 290 |
| Nov 04 2024 | 29.2353 | 0.09 | 0.31% | 29.36 | 29.36 | 29.2305 | 255 |
| Nov 01 2024 | 29.1462 | 0.37 | 1.29% | 29.1462 | 29.1462 | 29.1462 | 9 |
| Oct 31 2024 | 28.7739 | -0.18 | -0.63% | 28.74 | 28.7739 | 28.74 | 286 |
| Oct 30 2024 | 28.9559 | -0.48 | -1.62% | 29.06 | 29.08 | 28.87 | 2,841 |
| Oct 29 2024 | 29.434 | -0.27 | -0.91% | 29.55 | 29.6501 | 29.38 | 2,920 |
| Oct 28 2024 | 29.7032 | 0.43 | 1.46% | 30.00 | 30.00 | 29.61 | 543 |
| Oct 25 2024 | 29.2759 | 0.27 | 0.94% | 29.23 | 29.2759 | 29.23 | 211 |
| Oct 24 2024 | 29.004 | 0.21 | 0.75% | 28.945 | 29.004 | 28.945 | 209 |
| Oct 23 2024 | 28.7891 | -0.64 | -2.18% | 28.90 | 28.92 | 28.7891 | 1,016 |
| Oct 22 2024 | 29.4294 | 0.34 | 1.18% | 29.20 | 29.4294 | 29.20 | 339 |
| Oct 21 2024 | 29.0861 | -0.09 | -0.29% | 29.20 | 29.20 | 28.9608 | 834 |
| Oct 18 2024 | 29.1715 | 0.58 | 2.01% | 29.1948 | 29.1948 | 29.1715 | 255 |
| Oct 17 2024 | 28.5964 | -0.38 | -1.31% | 28.625 | 28.625 | 28.51 | 358 |
| Oct 16 2024 | 28.975 | 0.15 | 0.52% | 28.93 | 29.11 | 28.89 | 2,341 |
| Oct 15 2024 | 28.8263 | -0.93 | -3.13% | 29.22 | 29.22 | 28.8263 | 565 |
| Oct 14 2024 | 29.7591 | -0.09 | -0.31% | 29.63 | 29.7591 | 29.63 | 322 |
| Oct 11 2024 | 29.8523 | 0.03 | 0.10% | 29.44 | 29.8523 | 29.44 | 265 |
| Oct 10 2024 | 29.8224 | 0.12 | 0.41% | 29.70 | 29.8224 | 29.60 | 1,393 |
| Oct 09 2024 | 29.7003 | -0.41 | -1.36% | 29.24 | 29.7003 | 28.86 | 2,804 |
| Oct 08 2024 | 30.11 | -2.19 | -6.78% | 30.02 | 30.18 | 29.94 | 7,465 |
| Oct 07 2024 | 32.3011 | 1.31 | 4.24% | 31.79 | 32.38 | 31.78 | 10,486 |
| Oct 04 2024 | 30.9886 | 0.73 | 2.40% | 30.80 | 30.9886 | 30.80 | 2,211 |
| Oct 03 2024 | 30.2626 | -0.93 | -2.97% | 30.26 | 30.2626 | 30.26 | 210 |
| Oct 02 2024 | 31.19 | 1.00 | 3.32% | 31.16 | 31.19 | 30.9592 | 3,087 |
| Oct 01 2024 | 30.188 | 0.34 | 1.14% | 30.05 | 30.188 | 29.78 | 541 |
| Sep 30 2024 | 29.8491 | 0.65 | 2.23% | 30.09 | 30.09 | 29.8491 | 130 |
| Sep 27 2024 | 29.1986 | 0.68 | 2.37% | 28.99 | 29.47 | 28.99 | 1,401 |
| Sep 26 2024 | 28.5215 | 1.55 | 5.75% | 28.24 | 28.5215 | 28.17 | 977 |
| Sep 25 2024 | 26.97 | -0.50 | -1.84% | 26.97 | 26.97 | 26.97 | 298 |
| Sep 24 2024 | 27.4744 | 1.56 | 6.02% | 27.16 | 27.52 | 27.16 | 1,849 |
