Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 3.449 | -0.01 | -0.16% | 3.448 | 3.4545 | 3.43 | 427,970 |
| Jul 11 2024 | 3.4545 | 0.05 | 1.44% | 3.4105 | 3.4728 | 3.4078 | 201,135 |
| Jul 10 2024 | 3.4055 | 0.01 | 0.41% | 3.416 | 3.4218 | 3.4025 | 189,109 |
| Jul 09 2024 | 3.3915 | -0.02 | -0.59% | 3.4115 | 3.4158 | 3.3863 | 288,902 |
| Jul 08 2024 | 3.4115 | -0.01 | -0.16% | 3.4145 | 3.4218 | 3.3913 | 225,078 |
| Jul 05 2024 | 3.417 | 0.04 | 1.27% | 3.3755 | 3.418 | 3.3755 | 573,881 |
| Jul 04 2024 | 3.374 | -0.01 | -0.15% | 3.3805 | 3.3828 | 3.3643 | 435,194 |
| Jul 03 2024 | 3.379 | 0.05 | 1.52% | 3.33 | 3.3883 | 3.33 | 565,227 |
| Jul 02 2024 | 3.3285 | 0.01 | 0.24% | 3.3395 | 3.3495 | 3.323 | 357,315 |
| Jul 01 2024 | 3.3205 | -0.09 | -2.58% | 3.3645 | 3.3665 | 3.3158 | 744,704 |
| Jun 28 2024 | 3.4085 | -0.03 | -0.87% | 3.4385 | 3.447 | 3.394 | 906,147 |
| Jun 27 2024 | 3.4385 | 0.01 | 0.39% | 3.423 | 3.4453 | 3.4078 | 243,202 |
| Jun 26 2024 | 3.425 | -0.03 | -0.95% | 3.4585 | 3.4588 | 3.423 | 4,817,660 |
| Jun 25 2024 | 3.458 | 0.01 | 0.29% | 3.463 | 3.4845 | 3.4548 | 505,179 |
| Jun 24 2024 | 3.448 | 0.00 | 0.15% | 3.4545 | 3.4618 | 3.4403 | 897,079 |
| Jun 21 2024 | 3.443 | 0.00 | 0.01% | 3.4475 | 3.4728 | 3.4385 | 374,365 |
| Jun 20 2024 | 3.4425 | -0.03 | -0.79% | 3.458 | 3.47 | 3.4278 | 582,550 |
| Jun 19 2024 | 3.47 | 0.01 | 0.42% | 3.4805 | 3.4805 | 3.465 | 354,542 |
| Jun 18 2024 | 3.4555 | 0.02 | 0.67% | 3.4355 | 3.4608 | 3.4283 | 502,409 |
| Jun 17 2024 | 3.4325 | -0.04 | -1.07% | 3.469 | 3.469 | 3.427 | 194,374 |
| Jun 14 2024 | 3.4695 | 0.04 | 1.08% | 3.4585 | 3.4873 | 3.4458 | 483,573 |
| Jun 13 2024 | 3.4325 | -0.07 | -2.12% | 3.409 | 3.4365 | 3.402 | 727,034 |
| Jun 12 2024 | 3.507 | 0.09 | 2.54% | 3.4405 | 3.507 | 3.4405 | 296,010 |
| Jun 11 2024 | 3.42 | 0.00 | 0.10% | 3.434 | 3.4345 | 3.4165 | 340,131 |
| Jun 10 2024 | 3.4165 | -0.03 | -0.73% | 3.423 | 3.431 | 3.411 | 312,307 |
| Jun 07 2024 | 3.4415 | -0.06 | -1.59% | 3.5025 | 3.52 | 3.4328 | 682,823 |
| Jun 06 2024 | 3.497 | -0.01 | -0.24% | 3.4985 | 3.5025 | 3.4833 | 310,262 |
| Jun 05 2024 | 3.5055 | 0.03 | 0.98% | 3.463 | 3.5055 | 3.461 | 896,865 |
| Jun 04 2024 | 3.4715 | 0.03 | 1.02% | 3.437 | 3.478 | 3.4348 | 755,595 |
| Jun 03 2024 | 3.4365 | 0.05 | 1.40% | 3.3915 | 3.4365 | 3.3858 | 460,595 |
| May 31 2024 | 3.389 | 0.03 | 0.83% | 3.3695 | 3.3935 | 3.355 | 18,597,613 |
| May 30 2024 | 3.361 | 0.03 | 0.92% | 3.3485 | 3.366 | 3.3375 | 300,817 |
| May 29 2024 | 3.3305 | -0.06 | -1.76% | 3.369 | 3.369 | 3.327 | 390,899 |
| May 28 2024 | 3.39 | -0.02 | -0.69% | 3.42 | 3.428 | 3.39 | 686,350 |
| May 24 2024 | 3.4135 | 0.01 | 0.23% | 3.4255 | 3.4255 | 3.4003 | 701,480 |
| May 23 2024 | 3.4055 | -0.02 | -0.60% | 3.4345 | 3.441 | 3.3995 | 622,445 |
| May 22 2024 | 3.426 | 0.00 | 0.06% | 3.417 | 3.4335 | 3.4055 | 957,351 |
| May 21 2024 | 3.424 | 0.01 | 0.43% | 3.4095 | 3.4353 | 3.4095 | 792,868 |
| May 20 2024 | 3.4095 | -0.02 | -0.44% | 3.423 | 3.4258 | 3.4015 | 10,792,265 |
| May 17 2024 | 3.4245 | -0.03 | -0.85% | 3.45 | 3.45 | 3.4245 | 660,367 |
| May 16 2024 | 3.454 | 0.01 | 0.42% | 3.4775 | 3.4775 | 3.4458 | 1,961,345 |
| May 15 2024 | 3.4395 | 0.06 | 1.66% | 3.411 | 3.4483 | 3.4038 | 1,178,844 |
| May 14 2024 | 3.3835 | 0.00 | 0.10% | 3.3825 | 3.4038 | 3.3633 | 1,517,671 |
| May 13 2024 | 3.38 | 0.01 | 0.30% | 3.3765 | 3.3943 | 3.373 | 892,939 |
| May 10 2024 | 3.37 | 0.00 | -0.10% | 3.399 | 3.4015 | 3.3688 | 766,730 |
| May 09 2024 | 3.3735 | -0.01 | -0.31% | 3.3735 | 3.376 | 3.3568 | 271,734 |
| May 08 2024 | 3.384 | -0.02 | -0.68% | 3.391 | 3.3973 | 3.374 | 281,212 |
| May 07 2024 | 3.407 | 0.05 | 1.50% | 3.384 | 3.4133 | 3.3775 | 688,208 |
| May 03 2024 | 3.3565 | 0.05 | 1.37% | 3.3255 | 3.3763 | 3.318 | 1,334,706 |
| May 02 2024 | 3.311 | 0.00 | 0.15% | 3.3145 | 3.3273 | 3.2933 | 439,057 |
| May 01 2024 | 3.306 | 0.01 | 0.17% | 3.29 | 3.319 | 3.2863 | 432,420 |
| Apr 30 2024 | 3.3005 | -0.01 | -0.41% | 3.315 | 3.3218 | 3.2915 | 3,494,158 |
| Apr 29 2024 | 3.314 | 0.02 | 0.61% | 3.3115 | 3.3218 | 3.2983 | 710,127 |
| Apr 26 2024 | 3.294 | 0.02 | 0.56% | 3.287 | 3.3063 | 3.2823 | 1,227,050 |
| Apr 25 2024 | 3.2755 | -0.02 | -0.52% | 3.293 | 3.3032 | 3.2565 | 1,107,024 |
| Apr 24 2024 | 3.2925 | -0.03 | -1.04% | 3.3085 | 3.3135 | 3.2808 | 1,079,030 |
| Apr 23 2024 | 3.327 | 0.01 | 0.24% | 3.3185 | 3.3375 | 3.302 | 940,637 |
| Apr 22 2024 | 3.319 | -0.01 | -0.17% | 3.309 | 3.3218 | 3.3013 | 399,944 |
| Apr 19 2024 | 3.3245 | 0.01 | 0.32% | 3.3245 | 3.345 | 3.3158 | 480,576 |
| Apr 18 2024 | 3.314 | 0.00 | 0.03% | 3.3385 | 3.3403 | 3.3125 | 1,336,690 |
| Apr 17 2024 | 3.313 | 0.02 | 0.47% | 3.3015 | 3.3205 | 3.2925 | 2,297,493 |
| Apr 16 2024 | 3.2975 | -0.02 | -0.68% | 3.306 | 3.3115 | 3.272 | 875,027 |
| Apr 15 2024 | 3.32 | -0.06 | -1.64% | 3.3515 | 3.3578 | 3.3003 | 6,442,508 |
