Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IIPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 68.06 | 0.26 | 0.38% | 67.86 | 68.88 | 67.4001 | 235,163 |
| Jan 02 2025 | 67.80 | 1.16 | 1.74% | 67.20 | 68.65 | 66.8273 | 356,659 |
| Dec 31 2024 | 66.64 | -0.67 | -1.00% | 65.98 | 67.135 | 64.80 | 560,917 |
| Dec 30 2024 | 67.31 | -0.80 | -1.17% | 67.55 | 67.55 | 65.82 | 650,668 |
| Dec 27 2024 | 68.11 | -2.60 | -3.68% | 69.71 | 70.43 | 67.66 | 569,542 |
| Dec 26 2024 | 70.71 | 0.36 | 0.51% | 70.01 | 71.2241 | 69.30 | 420,843 |
| Dec 24 2024 | 70.35 | -0.10 | -0.14% | 69.90 | 71.19 | 68.73 | 315,592 |
| Dec 23 2024 | 70.45 | -3.21 | -4.36% | 71.80 | 73.66 | 68.80 | 1,242,594 |
| Dec 20 2024 | 73.66 | -21.68 | -22.74% | 74.54 | 77.95 | 70.88 | 3,144,879 |
| Dec 19 2024 | 95.34 | -2.72 | -2.77% | 98.55 | 99.225 | 95.295 | 397,558 |
| Dec 18 2024 | 98.06 | -3.20 | -3.16% | 101.1219 | 102.91 | 97.53 | 237,052 |
| Dec 17 2024 | 101.26 | -0.84 | -0.82% | 100.392 | 102.5995 | 100.10 | 243,087 |
| Dec 16 2024 | 102.10 | -2.62 | -2.50% | 103.6441 | 104.64 | 102.06 | 217,464 |
| Dec 13 2024 | 104.72 | 0.91 | 0.88% | 103.98 | 104.93 | 102.78 | 117,953 |
| Dec 12 2024 | 103.81 | -0.50 | -0.48% | 104.3676 | 105.75 | 103.72 | 111,485 |
| Dec 11 2024 | 104.31 | -2.04 | -1.92% | 106.99 | 107.17 | 104.31 | 284,609 |
| Dec 10 2024 | 106.35 | -1.01 | -0.94% | 106.70 | 108.00 | 105.6541 | 128,362 |
| Dec 09 2024 | 107.36 | 0.68 | 0.64% | 107.38 | 109.335 | 106.89 | 176,103 |
| Dec 06 2024 | 106.68 | -0.77 | -0.72% | 108.06 | 108.63 | 105.685 | 162,058 |
| Dec 05 2024 | 107.45 | -0.60 | -0.56% | 107.51 | 107.58 | 105.2601 | 180,867 |
| Dec 04 2024 | 108.05 | 0.58 | 0.54% | 107.47 | 108.24 | 105.9301 | 215,474 |
| Dec 03 2024 | 107.47 | -2.93 | -2.65% | 110.5394 | 110.5394 | 107.05 | 154,627 |
| Dec 02 2024 | 110.40 | 1.38 | 1.27% | 109.03 | 111.11 | 107.4066 | 204,906 |
| Nov 29 2024 | 109.02 | -0.15 | -0.14% | 109.92 | 110.40 | 108.99 | 102,842 |
| Nov 27 2024 | 109.17 | 0.02 | 0.02% | 111.00 | 111.58 | 109.07 | 170,650 |
| Nov 26 2024 | 109.15 | -2.65 | -2.37% | 111.11 | 112.165 | 108.92 | 287,325 |
| Nov 25 2024 | 111.80 | 4.68 | 4.37% | 109.00 | 112.825 | 108.23 | 322,549 |
| Nov 22 2024 | 107.12 | 1.35 | 1.28% | 107.36 | 107.40 | 105.9476 | 156,203 |
| Nov 21 2024 | 105.77 | 0.47 | 0.45% | 105.50 | 107.83 | 104.8481 | 281,887 |
| Nov 20 2024 | 105.30 | -0.90 | -0.85% | 105.596 | 105.79 | 103.97 | 157,925 |
| Nov 19 2024 | 106.20 | 1.45 | 1.38% | 103.965 | 107.18 | 103.57 | 223,542 |
| Nov 18 2024 | 104.75 | 2.52 | 2.47% | 102.00 | 104.80 | 101.90 | 205,297 |
| Nov 15 2024 | 102.23 | -1.24 | -1.20% | 104.145 | 104.4353 | 101.82 | 209,958 |
| Nov 14 2024 | 103.47 | 0.41 | 0.40% | 103.115 | 105.19 | 102.50 | 212,981 |
| Nov 13 2024 | 103.06 | -0.90 | -0.87% | 105.07 | 105.50 | 101.3228 | 473,645 |
| Nov 12 2024 | 103.96 | -3.78 | -3.51% | 106.54 | 106.54 | 102.12 | 457,670 |
| Nov 11 2024 | 107.74 | 1.37 | 1.29% | 106.212 | 110.32 | 105.95 | 373,170 |
| Nov 08 2024 | 106.37 | -3.70 | -3.36% | 110.9705 | 112.6522 | 105.17 | 635,654 |
| Nov 07 2024 | 110.07 | -12.93 | -10.51% | 110.76 | 113.49 | 105.86 | 859,534 |
| Nov 06 2024 | 123.00 | -9.34 | -7.06% | 133.76 | 133.76 | 120.0001 | 739,457 |
| Nov 05 2024 | 132.34 | 1.71 | 1.31% | 130.20 | 132.6442 | 130.20 | 110,896 |
| Nov 04 2024 | 130.63 | 3.63 | 2.86% | 127.00 | 130.921 | 126.6927 | 139,059 |
| Nov 01 2024 | 127.00 | -2.19 | -1.70% | 130.30 | 131.01 | 126.75 | 142,343 |
| Oct 31 2024 | 129.19 | -2.68 | -2.03% | 131.78 | 132.33 | 128.99 | 169,521 |
| Oct 30 2024 | 131.87 | -1.88 | -1.41% | 133.82 | 135.78 | 131.50 | 99,211 |
| Oct 29 2024 | 133.75 | 0.28 | 0.21% | 132.88 | 133.86 | 132.00 | 72,423 |
| Oct 28 2024 | 133.47 | 1.59 | 1.21% | 132.41 | 134.2045 | 132.41 | 57,318 |
| Oct 25 2024 | 131.88 | -1.73 | -1.29% | 134.60 | 135.3081 | 131.70 | 79,356 |
| Oct 24 2024 | 133.61 | 1.28 | 0.97% | 132.87 | 133.685 | 131.885 | 101,939 |
| Oct 23 2024 | 132.33 | 0.85 | 0.65% | 131.4006 | 132.35 | 131.00 | 80,835 |
| Oct 22 2024 | 131.48 | 0.58 | 0.44% | 130.96 | 132.01 | 130.5401 | 101,033 |
| Oct 21 2024 | 130.90 | -2.28 | -1.71% | 132.84 | 133.48 | 130.4245 | 124,381 |
| Oct 18 2024 | 133.18 | 0.67 | 0.51% | 132.93 | 133.74 | 131.77 | 117,014 |
| Oct 17 2024 | 132.51 | -3.10 | -2.29% | 135.82 | 136.015 | 132.26 | 185,234 |
| Oct 16 2024 | 135.61 | 1.83 | 1.37% | 134.79 | 136.78 | 134.64 | 138,802 |
| Oct 15 2024 | 133.78 | 1.60 | 1.21% | 133.05 | 136.805 | 132.8736 | 215,475 |
| Oct 14 2024 | 132.18 | 1.31 | 1.00% | 131.00 | 132.71 | 130.151 | 150,472 |
| Oct 11 2024 | 130.87 | 1.34 | 1.03% | 130.25 | 130.9899 | 129.90 | 90,624 |
| Oct 10 2024 | 129.53 | -0.83 | -0.64% | 129.76 | 130.37 | 128.47 | 91,527 |
| Oct 09 2024 | 130.36 | 0.85 | 0.66% | 130.00 | 131.3299 | 129.8025 | 134,211 |
| Oct 08 2024 | 129.51 | 0.12 | 0.09% | 130.00 | 130.0275 | 127.3601 | 199,641 |
