Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IDKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18 2024 | 39.4325 | 0.90 | 2.33% | 39.115 | 39.575 | 39.115 | 266 |
| Nov 15 2024 | 38.535 | 0.27 | 0.70% | 38.485 | 39.8963 | 37.9113 | 55,481 |
| Nov 14 2024 | 38.2675 | 0.16 | 0.41% | 38.0125 | 38.3975 | 37.8113 | 1,960 |
| Nov 13 2024 | 38.11 | -0.64 | -1.66% | 38.255 | 38.755 | 37.925 | 41,945 |
| Nov 12 2024 | 38.7538 | -1.16 | -2.89% | 39.21 | 39.2225 | 38.6338 | 15,183 |
| Nov 11 2024 | 39.9088 | -0.54 | -1.34% | 39.9025 | 39.9713 | 39.8538 | 3,456 |
| Nov 08 2024 | 40.4488 | -0.98 | -2.37% | 41.245 | 41.245 | 40.4438 | 9,678 |
| Nov 07 2024 | 41.43 | 1.03 | 2.54% | 40.72 | 41.4388 | 40.7125 | 1,386 |
| Nov 06 2024 | 40.4025 | -1.36 | -3.26% | 40.9725 | 41.1813 | 40.0538 | 8,084 |
| Nov 05 2024 | 41.7625 | -0.12 | -0.28% | 41.7625 | 41.7625 | 41.7625 | 0 |
| Nov 04 2024 | 41.88 | 0.65 | 1.57% | 41.955 | 41.9913 | 41.7025 | 40 |
| Nov 01 2024 | 41.2313 | 0.27 | 0.66% | 41.2313 | 41.2313 | 41.2313 | 0 |
| Oct 31 2024 | 40.96 | -0.74 | -1.77% | 41.1425 | 41.3825 | 40.74 | 40,255 |
| Oct 30 2024 | 41.70 | -0.49 | -1.17% | 42.08 | 42.1738 | 41.5688 | 764 |
| Oct 29 2024 | 42.1925 | 0.13 | 0.30% | 42.1825 | 42.2938 | 41.9075 | 1,148 |
| Oct 28 2024 | 42.065 | 0.36 | 0.85% | 42.185 | 42.225 | 41.9888 | 3,438 |
| Oct 25 2024 | 41.7088 | 0.01 | 0.01% | 41.615 | 41.9063 | 41.3925 | 10,903 |
| Oct 24 2024 | 41.7025 | -0.21 | -0.50% | 41.925 | 42.0825 | 41.6575 | 5,417 |
| Oct 23 2024 | 41.9125 | 0.35 | 0.85% | 42.17 | 42.2538 | 41.865 | 242 |
| Oct 22 2024 | 41.56 | -0.44 | -1.05% | 41.68 | 41.735 | 41.455 | 5,219 |
| Oct 21 2024 | 42.0025 | -0.52 | -1.22% | 42.5025 | 42.6388 | 41.9625 | 11,185 |
| Oct 18 2024 | 42.5213 | -0.40 | -0.94% | 42.5213 | 42.5213 | 42.5213 | 0 |
| Oct 17 2024 | 42.925 | -0.17 | -0.38% | 42.78 | 43.105 | 42.6838 | 4,602 |
| Oct 16 2024 | 43.09 | 0.14 | 0.32% | 42.98 | 43.3025 | 42.8363 | 25,702 |
| Oct 15 2024 | 42.9525 | -0.44 | -1.02% | 42.9525 | 42.9525 | 42.9525 | 0 |
| Oct 14 2024 | 43.3938 | 0.13 | 0.29% | 43.4475 | 43.55 | 43.1938 | 4,213 |
| Oct 11 2024 | 43.2675 | 0.13 | 0.31% | 43.2175 | 43.4175 | 43.015 | 3,042 |
| Oct 10 2024 | 43.135 | -0.56 | -1.28% | 43.095 | 43.5513 | 42.82 | 1,946 |
| Oct 09 2024 | 43.6925 | 0.30 | 0.69% | 43.415 | 43.7513 | 43.3363 | 976 |
| Oct 08 2024 | 43.3925 | -0.08 | -0.19% | 43.0675 | 43.57 | 43.0675 | 178 |
| Oct 07 2024 | 43.475 | 0.68 | 1.59% | 43.4775 | 43.5975 | 43.3013 | 13,698 |
| Oct 04 2024 | 42.795 | -0.23 | -0.54% | 43.125 | 43.3025 | 42.76 | 33,736 |
| Oct 03 2024 | 43.0263 | -0.52 | -1.19% | 43.1275 | 43.805 | 42.4425 | 10,866 |
| Oct 02 2024 | 43.545 | 0.11 | 0.26% | 43.605 | 44.2263 | 42.9225 | 142 |
| Oct 01 2024 | 43.4325 | -0.76 | -1.71% | 44.0825 | 44.5788 | 43.2363 | 3,145 |
| Sep 30 2024 | 44.19 | -1.61 | -3.51% | 44.5925 | 44.75 | 43.8813 | 4,560 |
| Sep 27 2024 | 45.7975 | -0.18 | -0.39% | 45.345 | 45.8863 | 45.1525 | 3,151 |
| Sep 26 2024 | 45.975 | 2.28 | 5.22% | 45.16 | 46.4525 | 45.0675 | 21,091 |
| Sep 25 2024 | 43.695 | -0.77 | -1.74% | 43.75 | 43.975 | 43.67 | 80 |
| Sep 24 2024 | 44.4688 | 0.70 | 1.59% | 44.1525 | 44.5275 | 44.1363 | 246 |
| Sep 23 2024 | 43.7725 | 0.62 | 1.44% | 43.8325 | 43.8513 | 43.7263 | 10 |
| Sep 20 2024 | 43.15 | -0.52 | -1.19% | 43.15 | 43.15 | 43.15 | 0 |
| Sep 19 2024 | 43.67 | 0.19 | 0.44% | 43.465 | 43.7925 | 43.4363 | 17,030 |
| Sep 18 2024 | 43.48 | -0.29 | -0.66% | 43.48 | 43.48 | 43.48 | 1,600 |
| Sep 17 2024 | 43.77 | 0.04 | 0.10% | 43.9825 | 44.23 | 43.7213 | 2,669 |
| Sep 16 2024 | 43.7275 | -0.01 | -0.01% | 43.79 | 43.9788 | 43.5013 | 823 |
| Sep 13 2024 | 43.7325 | 0.83 | 1.93% | 43.7325 | 43.7325 | 43.7325 | 37 |
| Sep 12 2024 | 42.9025 | 0.94 | 2.24% | 43.1325 | 43.3388 | 42.70 | 10,251 |
| Sep 11 2024 | 41.9625 | -0.56 | -1.32% | 42.285 | 42.545 | 41.6638 | 7,794 |
| Sep 10 2024 | 42.525 | -0.28 | -0.66% | 42.4125 | 42.8388 | 42.3388 | 1,113 |
| Sep 09 2024 | 42.8075 | 0.35 | 0.83% | 42.8075 | 42.8075 | 42.8075 | 38 |
| Sep 06 2024 | 42.4538 | -1.30 | -2.97% | 43.365 | 44.6225 | 42.43 | 6,169 |
| Sep 05 2024 | 43.7525 | -0.53 | -1.20% | 43.8975 | 44.1463 | 43.645 | 4,859 |
| Sep 04 2024 | 44.2825 | -0.43 | -0.95% | 43.78 | 44.5225 | 43.6413 | 18,990 |
| Sep 03 2024 | 44.7075 | -1.20 | -2.61% | 45.2425 | 45.43 | 44.5325 | 33,159 |
| Sep 02 2024 | 45.9063 | 0.37 | 0.81% | 45.7325 | 45.945 | 45.715 | 2,798 |
| Aug 30 2024 | 45.5375 | -0.59 | -1.28% | 45.86 | 46.52 | 45.5213 | 3,089 |
| Aug 29 2024 | 46.1288 | 0.01 | 0.03% | 45.9175 | 46.2438 | 45.7025 | 797 |
| Aug 28 2024 | 46.115 | -0.18 | -0.39% | 46.4025 | 46.6075 | 46.09 | 22 |
| Aug 27 2024 | 46.2963 | -0.77 | -1.64% | 46.21 | 46.435 | 45.96 | 991 |
| Aug 23 2024 | 47.07 | 0.84 | 1.81% | 46.59 | 47.2475 | 46.2688 | 80,745 |
| Aug 22 2024 | 46.2325 | -0.39 | -0.83% | 46.565 | 46.845 | 46.18 | 722 |
| Aug 21 2024 | 46.6175 | 0.09 | 0.20% | 46.52 | 46.8225 | 46.3338 | 12,927 |
