Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 400.50 | 5.50 | 1.39% | 397.50 | 403.50 | 394.00 | 195,709 |
| Jun 17 2024 | 395.00 | 4.00 | 1.02% | 397.00 | 397.50 | 384.50 | 377,734 |
| Jun 14 2024 | 391.00 | 1.00 | 0.26% | 410.00 | 410.00 | 384.50 | 301,158 |
| Jun 13 2024 | 390.00 | -24.50 | -5.91% | 424.00 | 424.00 | 390.00 | 455,910 |
| Jun 12 2024 | 414.50 | 7.50 | 1.84% | 427.50 | 427.50 | 405.00 | 324,352 |
| Jun 11 2024 | 407.00 | -11.00 | -2.63% | 433.00 | 433.00 | 405.50 | 314,862 |
| Jun 10 2024 | 418.00 | -3.00 | -0.71% | 423.50 | 424.50 | 417.50 | 595,029 |
| Jun 07 2024 | 421.00 | -17.00 | -3.88% | 430.00 | 458.50 | 421.00 | 257,432 |
| Jun 06 2024 | 438.00 | -5.50 | -1.24% | 458.50 | 458.50 | 435.00 | 362,036 |
| Jun 05 2024 | 443.50 | 12.50 | 2.90% | 425.00 | 448.50 | 425.00 | 304,553 |
| Jun 04 2024 | 431.00 | -1.00 | -0.23% | 435.00 | 439.00 | 426.50 | 245,062 |
| Jun 03 2024 | 432.00 | -2.50 | -0.58% | 430.00 | 447.50 | 430.00 | 447,468 |
| May 31 2024 | 434.50 | 17.00 | 4.07% | 422.00 | 439.00 | 414.50 | 480,854 |
| May 30 2024 | 417.50 | -10.50 | -2.45% | 427.50 | 430.50 | 407.50 | 510,244 |
| May 29 2024 | 428.00 | -74.00 | -14.74% | 500.00 | 502.00 | 418.00 | 1,247,239 |
| May 28 2024 | 502.00 | -13.00 | -2.52% | 512.00 | 520.00 | 496.50 | 200,941 |
| May 24 2024 | 515.00 | 4.00 | 0.78% | 505.00 | 517.00 | 502.00 | 93,846 |
| May 23 2024 | 511.00 | -4.00 | -0.78% | 510.00 | 518.00 | 509.00 | 158,485 |
| May 22 2024 | 515.00 | -10.00 | -1.90% | 526.00 | 532.00 | 515.00 | 214,314 |
| May 21 2024 | 525.00 | 14.00 | 2.74% | 508.00 | 532.00 | 504.00 | 202,538 |
| May 20 2024 | 511.00 | -5.00 | -0.97% | 508.00 | 521.00 | 508.00 | 284,468 |
| May 17 2024 | 516.00 | 0.00 | 0.00% | 530.00 | 530.00 | 512.00 | 180,719 |
| May 16 2024 | 516.00 | 10.00 | 1.98% | 502.00 | 516.00 | 502.00 | 290,534 |
| May 15 2024 | 506.00 | 6.50 | 1.30% | 500.00 | 511.00 | 495.00 | 136,472 |
| May 14 2024 | 499.50 | -1.50 | -0.30% | 508.00 | 510.00 | 499.50 | 166,398 |
| May 13 2024 | 501.00 | 19.00 | 3.94% | 488.50 | 503.00 | 487.00 | 365,874 |
| May 10 2024 | 482.00 | 13.00 | 2.77% | 470.00 | 483.50 | 465.00 | 271,733 |
| May 09 2024 | 469.00 | 4.00 | 0.86% | 468.00 | 475.50 | 466.00 | 132,706 |
| May 08 2024 | 465.00 | -6.00 | -1.27% | 470.00 | 470.00 | 461.50 | 377,488 |
| May 07 2024 | 471.00 | 16.00 | 3.52% | 453.00 | 481.00 | 453.00 | 409,399 |
| May 03 2024 | 455.00 | -5.00 | -1.09% | 464.00 | 464.00 | 453.00 | 168,628 |
| May 02 2024 | 460.00 | 18.50 | 4.19% | 459.50 | 460.00 | 442.50 | 953,958 |
| May 01 2024 | 441.50 | -4.00 | -0.90% | 435.00 | 459.00 | 435.00 | 496,475 |
| Apr 30 2024 | 445.50 | -13.00 | -2.84% | 452.50 | 459.50 | 441.50 | 203,068 |
| Apr 29 2024 | 458.50 | 14.00 | 3.15% | 450.00 | 459.00 | 435.50 | 256,613 |
| Apr 26 2024 | 444.50 | 14.50 | 3.37% | 433.50 | 453.50 | 433.50 | 919,161 |
| Apr 25 2024 | 430.00 | -12.00 | -2.71% | 441.50 | 441.50 | 422.50 | 385,246 |
| Apr 24 2024 | 442.00 | -19.00 | -4.12% | 461.50 | 463.00 | 442.00 | 259,530 |
| Apr 23 2024 | 461.00 | 0.50 | 0.11% | 450.00 | 469.00 | 450.00 | 359,676 |
| Apr 22 2024 | 460.50 | 3.50 | 0.77% | 457.00 | 466.00 | 454.00 | 269,001 |
| Apr 19 2024 | 457.00 | -6.00 | -1.30% | 459.50 | 460.00 | 446.00 | 270,546 |
| Apr 18 2024 | 463.00 | 6.00 | 1.31% | 460.50 | 468.00 | 455.50 | 195,362 |
| Apr 17 2024 | 457.00 | -9.50 | -2.04% | 460.00 | 470.50 | 456.50 | 157,240 |
| Apr 16 2024 | 466.50 | -8.00 | -1.69% | 455.00 | 472.50 | 455.00 | 402,375 |
| Apr 15 2024 | 474.50 | 13.50 | 2.93% | 465.50 | 476.50 | 459.50 | 462,224 |
| Apr 12 2024 | 461.00 | -14.50 | -3.05% | 475.00 | 480.50 | 461.00 | 321,150 |
| Apr 11 2024 | 475.50 | 1.50 | 0.32% | 471.50 | 488.00 | 471.50 | 190,193 |
| Apr 10 2024 | 474.00 | 24.00 | 5.33% | 460.00 | 492.00 | 452.50 | 369,597 |
| Apr 09 2024 | 450.00 | 8.00 | 1.81% | 441.00 | 457.50 | 436.00 | 1,817,431 |
| Apr 08 2024 | 442.00 | 10.00 | 2.31% | 442.50 | 443.00 | 433.00 | 126,509 |
| Apr 05 2024 | 432.00 | -6.50 | -1.48% | 432.50 | 438.00 | 426.00 | 266,726 |
| Apr 04 2024 | 438.50 | -4.50 | -1.02% | 434.00 | 446.00 | 434.00 | 503,203 |
| Apr 03 2024 | 443.00 | -6.00 | -1.34% | 450.50 | 450.50 | 434.00 | 170,983 |
| Apr 02 2024 | 449.00 | -15.50 | -3.34% | 450.50 | 466.50 | 445.50 | 178,917 |
| Mar 28 2024 | 464.50 | -2.50 | -0.54% | 447.00 | 467.50 | 447.00 | 326,148 |
| Mar 27 2024 | 467.00 | 17.00 | 3.78% | 445.50 | 472.00 | 445.50 | 308,647 |
| Mar 26 2024 | 450.00 | -0.50 | -0.11% | 460.50 | 460.50 | 448.00 | 366,576 |
| Mar 25 2024 | 450.50 | 3.00 | 0.67% | 470.00 | 470.00 | 445.00 | 172,879 |
| Mar 22 2024 | 447.50 | -6.50 | -1.43% | 461.00 | 461.00 | 447.50 | 264,539 |
| Mar 21 2024 | 454.00 | 13.50 | 3.06% | 445.00 | 458.50 | 442.00 | 390,119 |
