Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
I500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 9.8423 | 0.06 | 0.59% | 9.8459 | 9.8867 | 9.8365 | 1,571,568 |
| Nov 22 2024 | 9.7841 | 0.02 | 0.23% | 9.777 | 9.8007 | 9.7311 | 337,221 |
| Nov 21 2024 | 9.7619 | 0.11 | 1.10% | 9.7049 | 9.7734 | 9.6713 | 1,939,559 |
| Nov 20 2024 | 9.6556 | -0.04 | -0.40% | 9.7383 | 9.7457 | 9.6461 | 33,585 |
| Nov 19 2024 | 9.6944 | 0.01 | 0.06% | 9.703 | 9.703 | 9.5878 | 52,654 |
| Nov 18 2024 | 9.6887 | 0.04 | 0.37% | 9.6669 | 9.6892 | 9.6332 | 76,042 |
| Nov 15 2024 | 9.653 | -0.17 | -1.70% | 9.718 | 9.7302 | 9.653 | 85,216 |
| Nov 14 2024 | 9.8195 | -0.01 | -0.10% | 9.8327 | 9.8455 | 9.8023 | 289,829 |
| Nov 13 2024 | 9.8292 | 0.00 | 0.00% | 9.8292 | 9.8292 | 9.8292 | 0 |
| Nov 12 2024 | 9.8292 | -0.03 | -0.32% | 9.8437 | 9.8607 | 9.8246 | 215,695 |
| Nov 11 2024 | 9.8606 | 0.02 | 0.20% | 9.867 | 9.878 | 9.8571 | 8,348 |
| Nov 08 2024 | 9.841 | 0.05 | 0.47% | 9.8168 | 9.8411 | 9.7952 | 270,702 |
| Nov 07 2024 | 9.7951 | 0.11 | 1.18% | 9.7399 | 9.7951 | 9.7387 | 198,271 |
| Nov 06 2024 | 9.681 | 0.21 | 2.25% | 9.6689 | 9.716 | 9.6394 | 370,071 |
| Nov 05 2024 | 9.4684 | 0.08 | 0.83% | 9.3908 | 9.4684 | 9.3859 | 68,529 |
| Nov 04 2024 | 9.3905 | -0.05 | -0.53% | 9.4126 | 9.4267 | 9.3878 | 2,439,810 |
| Nov 01 2024 | 9.4409 | 0.04 | 0.41% | 9.3905 | 9.46 | 9.3874 | 42,212 |
| Oct 31 2024 | 9.4027 | -0.19 | -2.01% | 9.4719 | 9.4926 | 9.3885 | 1,003,895 |
| Oct 30 2024 | 9.5954 | 0.03 | 0.32% | 9.6008 | 9.6008 | 9.5385 | 38,284 |
| Oct 29 2024 | 9.5652 | 0.00 | -0.01% | 9.5625 | 9.5773 | 9.5404 | 849,411 |
| Oct 28 2024 | 9.5661 | -0.02 | -0.23% | 9.58 | 9.5958 | 9.5581 | 65,634 |
| Oct 25 2024 | 9.5878 | 0.07 | 0.71% | 9.5382 | 9.6134 | 9.5382 | 25,717 |
| Oct 24 2024 | 9.52 | -0.02 | -0.18% | 9.5417 | 9.5608 | 9.52 | 96,152 |
| Oct 23 2024 | 9.5369 | -0.03 | -0.30% | 9.5946 | 9.599 | 9.5319 | 79,588 |
| Oct 22 2024 | 9.5656 | 0.00 | -0.03% | 9.5856 | 9.5868 | 9.5591 | 21,419 |
| Oct 21 2024 | 9.5688 | -0.04 | -0.41% | 9.6171 | 9.622 | 9.5656 | 128,427 |
| Oct 18 2024 | 9.6079 | 0.01 | 0.09% | 9.594 | 9.61 | 9.59 | 23,060 |
| Oct 17 2024 | 9.5991 | 0.04 | 0.45% | 9.5939 | 9.6338 | 9.5912 | 46,043 |
| Oct 16 2024 | 9.5559 | -0.03 | -0.31% | 9.5486 | 9.56 | 9.5401 | 77,828 |
| Oct 15 2024 | 9.5859 | -0.01 | -0.10% | 9.62 | 9.6247 | 9.5779 | 89,340 |
| Oct 14 2024 | 9.5957 | 0.06 | 0.61% | 9.5363 | 9.6073 | 9.5362 | 403,785 |
| Oct 11 2024 | 9.5375 | 0.05 | 0.55% | 9.4817 | 9.5432 | 9.4721 | 226,590 |
| Oct 10 2024 | 9.4856 | 0.00 | 0.04% | 9.4996 | 9.4996 | 9.46 | 425,696 |
| Oct 09 2024 | 9.4821 | 0.07 | 0.74% | 9.4108 | 9.4821 | 9.4038 | 854,063 |
| Oct 08 2024 | 9.4128 | 0.00 | 0.03% | 9.3347 | 9.4214 | 9.3347 | 58,582 |
| Oct 07 2024 | 9.41 | 0.04 | 0.40% | 9.418 | 9.418 | 9.3794 | 851,093 |
| Oct 04 2024 | 9.3727 | 0.03 | 0.36% | 9.3439 | 9.4271 | 9.3439 | 98,889 |
| Oct 03 2024 | 9.3389 | -0.04 | -0.40% | 9.3503 | 9.3686 | 9.3202 | 41,182 |
| Oct 02 2024 | 9.376 | 0.06 | 0.65% | 9.3438 | 9.3771 | 9.3092 | 151,394 |
| Oct 01 2024 | 9.3157 | -0.09 | -0.93% | 9.4402 | 9.4472 | 9.3155 | 89,630 |
| Sep 30 2024 | 9.4036 | -0.03 | -0.31% | 9.3994 | 9.4115 | 9.383 | 198,842 |
| Sep 27 2024 | 9.4326 | 0.03 | 0.29% | 9.4204 | 9.4417 | 9.4047 | 42,791 |
| Sep 26 2024 | 9.4056 | 0.01 | 0.11% | 9.4562 | 9.4641 | 9.4003 | 2,696,567 |
| Sep 25 2024 | 9.3955 | 0.02 | 0.18% | 9.377 | 9.4118 | 9.3758 | 716,397 |
| Sep 24 2024 | 9.379 | 0.00 | 0.03% | 9.3891 | 9.3972 | 9.3435 | 4,899,201 |
| Sep 23 2024 | 9.3764 | 0.06 | 0.61% | 9.3487 | 9.3833 | 9.3435 | 431,785 |
| Sep 20 2024 | 9.3193 | -0.03 | -0.33% | 9.358 | 9.3628 | 9.30 | 6,316,443 |
| Sep 19 2024 | 9.35 | 0.12 | 1.32% | 9.3162 | 9.3668 | 9.3057 | 449,699 |
| Sep 18 2024 | 9.228 | -0.05 | -0.52% | 9.2499 | 9.2528 | 9.2242 | 126,200 |
| Sep 17 2024 | 9.2761 | 0.07 | 0.75% | 9.2394 | 9.2853 | 9.2394 | 20,031 |
| Sep 16 2024 | 9.207 | -0.01 | -0.06% | 9.212 | 9.2311 | 9.19 | 135,591 |
| Sep 13 2024 | 9.2129 | 0.11 | 1.25% | 9.1778 | 9.2129 | 9.1778 | 2,546 |
| Sep 12 2024 | 9.0993 | 0.20 | 2.20% | 9.1181 | 9.1251 | 9.0743 | 237,260 |
| Sep 11 2024 | 8.903 | -0.06 | -0.72% | 8.9814 | 9.00 | 8.8614 | 282,403 |
| Sep 10 2024 | 8.9677 | 0.05 | 0.54% | 8.9469 | 8.9949 | 8.9469 | 30,554 |
| Sep 09 2024 | 8.9198 | 0.03 | 0.35% | 8.9039 | 8.9431 | 8.9039 | 129,340 |
| Sep 06 2024 | 8.889 | -0.10 | -1.13% | 8.9835 | 9.0051 | 8.889 | 162,135 |
| Sep 05 2024 | 8.991 | -0.06 | -0.68% | 9.0288 | 9.0757 | 8.991 | 175,686 |
| Sep 04 2024 | 9.0527 | -0.08 | -0.90% | 9.0093 | 9.0691 | 9.0051 | 292,108 |
| Sep 03 2024 | 9.135 | -0.12 | -1.33% | 9.2503 | 9.2547 | 9.135 | 8,175 |
| Sep 02 2024 | 9.2579 | 0.08 | 0.92% | 9.2303 | 9.2579 | 9.2303 | 10,751 |
| Aug 30 2024 | 9.1731 | -0.05 | -0.57% | 9.1863 | 9.2026 | 9.1731 | 14,366 |
| Aug 29 2024 | 9.2253 | 0.07 | 0.75% | 9.1556 | 9.2276 | 9.1556 | 71,212 |
| Aug 28 2024 | 9.157 | -0.04 | -0.40% | 9.2174 | 9.2248 | 9.157 | 5,283 |
