Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 159.62 | -0.44 | -0.27% | 162.75 | 162.75 | 159.25 | 33,437 |
| Dec 19 2024 | 160.06 | -2.30 | -1.42% | 161.34 | 161.48 | 159.73 | 58,276 |
| Dec 18 2024 | 162.36 | 1.17 | 0.73% | 161.77 | 162.50 | 160.82 | 32,475 |
| Dec 17 2024 | 161.19 | 1.42 | 0.89% | 161.00 | 162.00 | 160.16 | 41,778 |
| Dec 16 2024 | 159.77 | -0.47 | -0.29% | 160.50 | 160.55 | 159.72 | 38,948 |
| Dec 13 2024 | 160.24 | 0.67 | 0.42% | 160.00 | 160.52 | 160.00 | 28,613 |
| Dec 12 2024 | 159.57 | 0.89 | 0.56% | 159.20 | 160.66 | 159.20 | 25,743 |
| Dec 11 2024 | 158.68 | -0.29 | -0.18% | 159.11 | 159.11 | 158.39 | 35,061 |
| Dec 10 2024 | 158.97 | -0.01 | -0.01% | 158.00 | 159.00 | 157.51 | 43,801 |
| Dec 09 2024 | 158.98 | 1.15 | 0.73% | 158.31 | 159.87 | 158.31 | 26,653 |
| Dec 06 2024 | 157.83 | 0.47 | 0.30% | 157.33 | 157.90 | 157.01 | 35,209 |
| Dec 05 2024 | 157.36 | 1.16 | 0.74% | 157.15 | 157.75 | 157.07 | 40,935 |
| Dec 04 2024 | 156.20 | 1.35 | 0.87% | 155.00 | 156.84 | 154.91 | 24,762 |
| Dec 03 2024 | 154.85 | 1.88 | 1.23% | 154.00 | 154.99 | 154.00 | 32,177 |
| Dec 02 2024 | 152.97 | 0.72 | 0.47% | 153.75 | 153.75 | 152.65 | 54,696 |
| Nov 29 2024 | 152.25 | -0.07 | -0.05% | 153.15 | 153.28 | 151.68 | 24,568 |
| Nov 28 2024 | 152.32 | -0.47 | -0.31% | 152.57 | 152.57 | 151.98 | 82,332 |
| Nov 27 2024 | 152.79 | 1.29 | 0.85% | 152.79 | 153.33 | 152.73 | 26,398 |
| Nov 26 2024 | 151.50 | 0.34 | 0.22% | 151.49 | 152.23 | 151.29 | 19,663 |
| Nov 25 2024 | 151.16 | 0.14 | 0.09% | 151.10 | 151.51 | 150.52 | 34,717 |
| Nov 22 2024 | 151.02 | 0.40 | 0.27% | 150.68 | 151.19 | 150.66 | 25,572 |
| Nov 21 2024 | 150.62 | -0.93 | -0.61% | 152.00 | 152.50 | 150.29 | 34,238 |
| Nov 20 2024 | 151.55 | 0.43 | 0.28% | 152.00 | 152.00 | 151.00 | 22,141 |
| Nov 19 2024 | 151.12 | -0.78 | -0.51% | 151.20 | 151.20 | 150.68 | 29,048 |
| Nov 18 2024 | 151.90 | -1.70 | -1.11% | 152.35 | 153.00 | 151.40 | 44,533 |
| Nov 15 2024 | 153.60 | -0.27 | -0.18% | 154.00 | 154.02 | 153.42 | 32,608 |
| Nov 14 2024 | 153.87 | 1.65 | 1.08% | 152.92 | 153.97 | 152.92 | 31,752 |
| Nov 13 2024 | 152.22 | 0.31 | 0.20% | 152.02 | 152.83 | 152.02 | 27,375 |
| Nov 12 2024 | 151.91 | -0.18 | -0.12% | 151.89 | 152.00 | 151.33 | 30,594 |
| Nov 11 2024 | 152.09 | 0.89 | 0.59% | 152.10 | 152.59 | 151.94 | 34,910 |
| Nov 08 2024 | 151.20 | 0.80 | 0.53% | 150.40 | 151.42 | 150.39 | 34,603 |
| Nov 07 2024 | 150.40 | -0.38 | -0.25% | 151.95 | 153.42 | 150.21 | 30,964 |
| Nov 06 2024 | 150.78 | 3.78 | 2.57% | 148.07 | 151.17 | 147.58 | 28,814 |
| Nov 05 2024 | 147.00 | -1.02 | -0.69% | 148.00 | 148.00 | 147.00 | 26,521 |
| Nov 04 2024 | 148.02 | 0.72 | 0.49% | 147.32 | 148.02 | 147.21 | 55,725 |
| Nov 01 2024 | 147.30 | -2.24 | -1.50% | 147.24 | 147.76 | 147.03 | 44,355 |
| Oct 31 2024 | 149.54 | -3.07 | -2.01% | 150.01 | 150.37 | 149.45 | 31,013 |
| Oct 30 2024 | 152.61 | 1.61 | 1.07% | 152.09 | 152.67 | 152.09 | 27,249 |
| Oct 29 2024 | 151.00 | 0.00 | 0.00% | 150.85 | 151.00 | 150.63 | 24,428 |
| Oct 28 2024 | 151.00 | 1.91 | 1.28% | 150.34 | 151.05 | 149.06 | 49,683 |
| Oct 25 2024 | 149.09 | 0.11 | 0.07% | 149.35 | 149.35 | 148.87 | 21,686 |
| Oct 24 2024 | 148.98 | -0.74 | -0.49% | 149.23 | 149.27 | 148.85 | 19,939 |
| Oct 23 2024 | 149.72 | 0.62 | 0.42% | 149.69 | 150.00 | 149.51 | 20,123 |
| Oct 22 2024 | 149.10 | 0.43 | 0.29% | 149.99 | 150.35 | 149.10 | 26,538 |
| Oct 21 2024 | 148.67 | 0.60 | 0.41% | 148.50 | 149.00 | 148.50 | 39,008 |
| Oct 18 2024 | 148.07 | 0.32 | 0.22% | 148.00 | 148.49 | 147.77 | 25,612 |
| Oct 17 2024 | 147.75 | -0.23 | -0.16% | 148.49 | 148.85 | 147.54 | 36,972 |
| Oct 16 2024 | 147.98 | -0.89 | -0.60% | 147.87 | 148.30 | 147.61 | 25,129 |
| Oct 15 2024 | 148.87 | 1.97 | 1.34% | 148.39 | 148.92 | 148.35 | 35,634 |
| Oct 14 2024 | 146.90 | 0.50 | 0.34% | 147.00 | 147.61 | 146.67 | 25,740 |
| Oct 11 2024 | 146.40 | 0.03 | 0.02% | 146.86 | 146.99 | 146.33 | 21,766 |
| Oct 10 2024 | 146.37 | 1.22 | 0.84% | 146.70 | 146.96 | 146.36 | 28,339 |
| Oct 09 2024 | 145.15 | 1.15 | 0.80% | 144.97 | 145.32 | 144.97 | 22,744 |
| Oct 08 2024 | 144.00 | 0.37 | 0.26% | 144.11 | 144.27 | 143.58 | 21,361 |
| Oct 07 2024 | 143.63 | 1.53 | 1.08% | 143.75 | 144.09 | 143.45 | 16,603 |
| Oct 04 2024 | 142.10 | 0.76 | 0.54% | 142.00 | 142.26 | 141.62 | 18,596 |
| Oct 03 2024 | 141.34 | 0.68 | 0.48% | 141.33 | 141.54 | 141.13 | 13,825 |
| Oct 02 2024 | 140.66 | -1.29 | -0.91% | 141.08 | 141.08 | 140.30 | 22,031 |
| Oct 01 2024 | 141.95 | 0.65 | 0.46% | 142.27 | 142.36 | 141.71 | 29,717 |
| Sep 30 2024 | 141.30 | -1.73 | -1.21% | 142.26 | 142.26 | 141.20 | 33,460 |
| Sep 27 2024 | 143.03 | -0.44 | -0.31% | 143.00 | 143.28 | 142.73 | 29,407 |
| Sep 26 2024 | 143.47 | 1.49 | 1.05% | 143.41 | 143.92 | 143.41 | 24,399 |
| Sep 25 2024 | 141.98 | -0.33 | -0.23% | 141.93 | 142.14 | 141.70 | 23,330 |
| Sep 24 2024 | 142.31 | -0.13 | -0.09% | 142.36 | 142.36 | 141.57 | 25,737 |
| Sep 23 2024 | 142.44 | -0.16 | -0.11% | 143.00 | 143.02 | 142.44 | 19,813 |
| Sep 20 2024 | 142.60 | 0.44 | 0.31% | 143.22 | 143.41 | 142.42 | 26,978 |
