Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITSA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 9.72 | 0.08 | 0.83% | 9.64 | 9.75 | 9.62 | 32,362,800 |
| Jun 17 2024 | 9.64 | 0.04 | 0.42% | 9.60 | 9.71 | 9.56 | 24,411,900 |
| Jun 14 2024 | 9.60 | 0.04 | 0.42% | 9.57 | 9.61 | 9.51 | 17,443,800 |
| Jun 13 2024 | 9.56 | -0.10 | -1.04% | 9.65 | 9.71 | 9.56 | 16,019,000 |
| Jun 12 2024 | 9.66 | -0.12 | -1.23% | 9.77 | 9.80 | 9.58 | 28,093,400 |
| Jun 11 2024 | 9.78 | 0.10 | 1.03% | 9.68 | 9.82 | 9.62 | 13,752,500 |
| Jun 10 2024 | 9.68 | -0.01 | -0.10% | 9.70 | 9.79 | 9.58 | 21,297,000 |
| Jun 07 2024 | 9.69 | -0.26 | -2.61% | 9.86 | 9.90 | 9.65 | 30,123,100 |
| Jun 06 2024 | 9.95 | 0.08 | 0.81% | 9.88 | 10.00 | 9.85 | 10,627,500 |
| Jun 05 2024 | 9.87 | 0.02 | 0.20% | 9.83 | 9.90 | 9.78 | 16,886,400 |
| Jun 04 2024 | 9.85 | 0.09 | 0.92% | 9.76 | 9.86 | 9.70 | 15,258,900 |
| Jun 03 2024 | 9.76 | 0.03 | 0.31% | 9.74 | 9.82 | 9.68 | 20,227,900 |
| May 31 2024 | 9.73 | -0.16 | -1.62% | 9.84 | 9.88 | 9.70 | 58,932,300 |
| May 29 2024 | 9.89 | -0.05 | -0.50% | 9.92 | 9.96 | 9.85 | 24,105,500 |
| May 28 2024 | 9.94 | -0.03 | -0.30% | 10.05 | 10.07 | 9.93 | 17,175,700 |
| May 27 2024 | 9.97 | 0.00 | 0.00% | 9.97 | 10.02 | 9.94 | 15,841,300 |
| May 24 2024 | 9.97 | -0.06 | -0.60% | 10.03 | 10.08 | 9.92 | 31,320,700 |
| May 23 2024 | 10.03 | -0.08 | -0.79% | 10.07 | 10.11 | 10.01 | 18,313,000 |
| May 22 2024 | 10.11 | -0.09 | -0.88% | 10.16 | 10.20 | 10.09 | 36,823,000 |
| May 21 2024 | 10.20 | -0.01 | -0.10% | 10.21 | 10.26 | 10.19 | 30,548,400 |
| May 20 2024 | 10.21 | -0.02 | -0.20% | 10.25 | 10.30 | 10.17 | 23,267,100 |
| May 17 2024 | 10.23 | -0.09 | -0.87% | 10.30 | 10.31 | 10.21 | 25,879,300 |
| May 16 2024 | 10.32 | 0.06 | 0.58% | 10.35 | 10.37 | 10.23 | 13,834,600 |
| May 15 2024 | 10.26 | -0.01 | -0.10% | 10.27 | 10.34 | 10.22 | 18,135,700 |
| May 14 2024 | 10.27 | 0.12 | 1.18% | 10.14 | 10.30 | 10.13 | 21,959,400 |
| May 13 2024 | 10.15 | 0.11 | 1.10% | 10.07 | 10.16 | 10.04 | 18,698,600 |
| May 10 2024 | 10.04 | 0.09 | 0.90% | 9.95 | 10.05 | 9.92 | 19,725,400 |
| May 09 2024 | 9.95 | -0.16 | -1.58% | 10.04 | 10.05 | 9.83 | 21,686,700 |
| May 08 2024 | 10.11 | 0.14 | 1.40% | 9.92 | 10.11 | 9.88 | 26,759,700 |
| May 07 2024 | 9.97 | 0.12 | 1.22% | 9.93 | 10.08 | 9.84 | 22,599,400 |
| May 06 2024 | 9.85 | 0.04 | 0.41% | 9.82 | 9.93 | 9.79 | 13,329,000 |
| May 03 2024 | 9.81 | 0.11 | 1.13% | 9.83 | 9.92 | 9.78 | 19,736,600 |
| May 02 2024 | 9.70 | 0.16 | 1.68% | 9.65 | 9.78 | 9.61 | 22,388,400 |
| Apr 30 2024 | 9.54 | -0.10 | -1.04% | 9.64 | 9.72 | 9.53 | 26,040,700 |
| Apr 29 2024 | 9.64 | -0.04 | -0.41% | 9.70 | 9.73 | 9.57 | 16,635,700 |
| Apr 26 2024 | 9.68 | 0.21 | 2.22% | 9.55 | 9.73 | 9.52 | 15,210,400 |
| Apr 25 2024 | 9.47 | -0.13 | -1.35% | 9.57 | 9.61 | 9.46 | 14,001,000 |
| Apr 24 2024 | 9.60 | 0.02 | 0.21% | 9.57 | 9.63 | 9.53 | 16,807,800 |
| Apr 23 2024 | 9.58 | 0.06 | 0.63% | 9.46 | 9.69 | 9.46 | 22,122,400 |
| Apr 22 2024 | 9.52 | 0.01 | 0.11% | 9.55 | 9.59 | 9.45 | 14,206,100 |
| Apr 19 2024 | 9.51 | -0.01 | -0.11% | 9.54 | 9.60 | 9.50 | 14,599,800 |
| Apr 18 2024 | 9.52 | -0.01 | -0.10% | 9.55 | 9.64 | 9.43 | 22,614,000 |
| Apr 17 2024 | 9.53 | -0.06 | -0.63% | 9.61 | 9.64 | 9.50 | 23,033,000 |
| Apr 16 2024 | 9.59 | -0.14 | -1.44% | 9.68 | 9.70 | 9.56 | 21,398,300 |
| Apr 15 2024 | 9.73 | -0.17 | -1.72% | 9.89 | 9.92 | 9.66 | 20,670,100 |
| Apr 12 2024 | 9.90 | -0.11 | -1.10% | 9.97 | 9.98 | 9.86 | 12,318,400 |
| Apr 11 2024 | 10.01 | -0.01 | -0.10% | 9.98 | 10.04 | 9.90 | 18,889,000 |
| Apr 10 2024 | 10.02 | -0.18 | -1.76% | 10.20 | 10.21 | 9.95 | 18,507,800 |
| Apr 09 2024 | 10.20 | 0.11 | 1.09% | 10.11 | 10.25 | 10.10 | 11,260,700 |
| Apr 08 2024 | 10.09 | 0.12 | 1.20% | 10.02 | 10.16 | 9.99 | 20,081,600 |
| Apr 05 2024 | 9.97 | -0.08 | -0.80% | 10.06 | 10.08 | 9.91 | 17,695,400 |
| Apr 04 2024 | 10.05 | -0.13 | -1.28% | 10.20 | 10.31 | 10.00 | 22,345,600 |
| Apr 03 2024 | 10.18 | -0.01 | -0.10% | 10.18 | 10.22 | 10.06 | 14,769,800 |
| Apr 02 2024 | 10.19 | 0.00 | 0.00% | 10.20 | 10.23 | 10.11 | 16,848,000 |
| Apr 01 2024 | 10.19 | -0.31 | -2.95% | 10.50 | 10.55 | 10.17 | 16,090,100 |
| Mar 28 2024 | 10.50 | 0.02 | 0.19% | 10.50 | 10.53 | 10.38 | 16,493,000 |
| Mar 27 2024 | 10.48 | 0.08 | 0.77% | 10.39 | 10.49 | 10.29 | 12,326,900 |
| Mar 26 2024 | 10.40 | 0.17 | 1.66% | 10.23 | 10.40 | 10.22 | 15,222,000 |
| Mar 25 2024 | 10.23 | -0.12 | -1.16% | 10.32 | 10.32 | 10.21 | 18,054,500 |
| Mar 22 2024 | 10.35 | -0.22 | -2.08% | 10.45 | 10.49 | 10.30 | 11,715,800 |
| Mar 21 2024 | 10.57 | -0.14 | -1.31% | 10.71 | 10.72 | 10.49 | 16,336,700 |
