Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 31.56 | 0.23 | 0.73% | 31.46 | 31.58 | 31.295 | 117,170 |
| Sep 20 2024 | 31.33 | -0.33 | -1.04% | 31.49 | 31.49 | 31.241 | 167,548 |
| Sep 19 2024 | 31.66 | 0.49 | 1.57% | 31.65 | 31.72 | 31.45 | 272,464 |
| Sep 18 2024 | 31.17 | -0.02 | -0.06% | 31.20 | 31.5379 | 31.0618 | 245,424 |
| Sep 17 2024 | 31.19 | -0.02 | -0.06% | 31.25 | 31.33 | 31.05 | 288,610 |
| Sep 16 2024 | 31.21 | 0.38 | 1.23% | 31.02 | 31.21 | 30.93 | 183,984 |
| Sep 13 2024 | 30.83 | 0.27 | 0.88% | 30.795 | 30.9499 | 30.70 | 351,492 |
| Sep 12 2024 | 30.56 | 0.23 | 0.76% | 30.37 | 30.60 | 30.33 | 398,028 |
| Sep 11 2024 | 30.33 | 0.00 | 0.00% | 30.31 | 30.38 | 29.9201 | 148,670 |
| Sep 10 2024 | 30.33 | -0.24 | -0.79% | 30.45 | 30.60 | 30.10 | 365,134 |
| Sep 09 2024 | 30.57 | 0.22 | 0.72% | 30.58 | 30.73 | 30.52 | 293,553 |
| Sep 06 2024 | 30.35 | -0.62 | -2.00% | 30.79 | 30.88 | 30.3102 | 199,355 |
| Sep 05 2024 | 30.97 | 0.08 | 0.26% | 31.15 | 31.2583 | 30.9076 | 68,288 |
| Sep 04 2024 | 30.89 | -0.05 | -0.16% | 30.85 | 31.07 | 30.83 | 107,789 |
| Sep 03 2024 | 30.94 | -0.63 | -2.00% | 31.36 | 31.36 | 30.89 | 64,975 |
| Aug 30 2024 | 31.57 | -0.05 | -0.16% | 31.65 | 31.67 | 31.435 | 179,653 |
| Aug 29 2024 | 31.62 | 0.21 | 0.67% | 31.605 | 31.76 | 31.54 | 74,641 |
| Aug 28 2024 | 31.41 | -0.27 | -0.85% | 31.46 | 31.6099 | 31.33 | 60,702 |
| Aug 27 2024 | 31.68 | 0.06 | 0.19% | 31.69 | 31.81 | 31.61 | 202,398 |
| Aug 26 2024 | 31.62 | 0.02 | 0.06% | 31.67 | 31.68 | 31.5201 | 102,404 |
| Aug 23 2024 | 31.60 | 0.60 | 1.94% | 31.25 | 31.60 | 31.185 | 263,405 |
| Aug 22 2024 | 31.00 | -0.16 | -0.51% | 31.20 | 31.20 | 30.909 | 174,856 |
| Aug 21 2024 | 31.16 | 0.28 | 0.91% | 31.125 | 31.16 | 31.00 | 140,366 |
| Aug 20 2024 | 30.88 | -0.24 | -0.77% | 31.05 | 31.05 | 30.8301 | 127,891 |
| Aug 19 2024 | 31.12 | 0.37 | 1.20% | 30.98 | 31.20 | 30.98 | 224,596 |
| Aug 16 2024 | 30.75 | 0.11 | 0.36% | 30.62 | 30.7999 | 30.615 | 99,617 |
| Aug 15 2024 | 30.64 | 0.36 | 1.19% | 30.57 | 30.705 | 30.5441 | 191,584 |
| Aug 14 2024 | 30.28 | 0.06 | 0.20% | 30.28 | 30.30 | 30.18 | 267,197 |
| Aug 13 2024 | 30.22 | 0.26 | 0.87% | 30.00 | 30.2258 | 29.96 | 237,246 |
| Aug 12 2024 | 29.96 | 0.19 | 0.64% | 29.89 | 29.999 | 29.72 | 247,275 |
| Aug 09 2024 | 29.77 | 0.03 | 0.10% | 29.68 | 29.85 | 29.58 | 285,151 |
| Aug 08 2024 | 29.74 | 0.45 | 1.54% | 29.57 | 29.7699 | 29.48 | 192,131 |
| Aug 07 2024 | 29.29 | 0.21 | 0.72% | 29.64 | 29.6799 | 29.2301 | 392,645 |
| Aug 06 2024 | 29.08 | -0.02 | -0.07% | 28.845 | 29.25 | 28.785 | 606,038 |
| Aug 05 2024 | 29.10 | -0.72 | -2.41% | 28.74 | 29.1783 | 28.50 | 482,948 |
| Aug 02 2024 | 29.82 | -0.39 | -1.29% | 30.02 | 30.02 | 29.584 | 361,220 |
| Aug 01 2024 | 30.21 | -0.89 | -2.86% | 30.71 | 30.71 | 30.04 | 286,700 |
| Jul 31 2024 | 31.10 | 0.47 | 1.53% | 31.07 | 31.21 | 30.9646 | 249,772 |
| Jul 30 2024 | 30.63 | -0.02 | -0.05% | 30.66 | 30.69 | 30.53 | 96,262 |
| Jul 29 2024 | 30.645 | -0.28 | -0.89% | 30.78 | 30.78 | 30.535 | 156,782 |
| Jul 26 2024 | 30.92 | 0.37 | 1.21% | 30.78 | 30.92 | 30.70 | 117,609 |
| Jul 25 2024 | 30.55 | -0.10 | -0.33% | 30.50 | 30.72 | 30.33 | 195,430 |
| Jul 24 2024 | 30.65 | -0.26 | -0.84% | 30.84 | 30.90 | 30.59 | 172,525 |
| Jul 23 2024 | 30.91 | -0.22 | -0.71% | 31.08 | 31.08 | 30.67 | 233,919 |
| Jul 22 2024 | 31.13 | 0.20 | 0.65% | 31.19 | 31.19 | 30.98 | 223,652 |
| Jul 19 2024 | 30.93 | -0.28 | -0.90% | 31.12 | 31.12 | 30.8618 | 132,094 |
| Jul 18 2024 | 31.21 | -0.21 | -0.67% | 31.52 | 31.52 | 31.15 | 155,574 |
| Jul 17 2024 | 31.42 | 0.10 | 0.32% | 31.30 | 31.47 | 31.26 | 352,312 |
| Jul 16 2024 | 31.32 | 0.04 | 0.13% | 31.02 | 31.365 | 31.02 | 146,354 |
| Jul 15 2024 | 31.28 | -0.11 | -0.33% | 31.37 | 31.3708 | 31.21 | 161,072 |
| Jul 12 2024 | 31.385 | 0.19 | 0.59% | 31.45 | 31.5765 | 31.31 | 165,490 |
| Jul 11 2024 | 31.20 | 0.18 | 0.60% | 31.19 | 31.30 | 31.10 | 161,047 |
| Jul 10 2024 | 31.015 | 0.34 | 1.12% | 30.93 | 31.025 | 30.83 | 474,595 |
| Jul 09 2024 | 30.67 | -0.34 | -1.10% | 30.76 | 30.78 | 30.64 | 403,690 |
| Jul 08 2024 | 31.01 | -0.24 | -0.77% | 31.23 | 31.23 | 30.9599 | 227,908 |
| Jul 05 2024 | 31.25 | 0.16 | 0.51% | 31.39 | 31.39 | 31.0698 | 168,799 |
| Jul 03 2024 | 31.09 | 0.42 | 1.37% | 30.98 | 31.195 | 30.92 | 305,059 |
| Jul 02 2024 | 30.67 | 0.06 | 0.20% | 30.60 | 30.67 | 30.50 | 350,197 |
| Jul 01 2024 | 30.61 | 0.32 | 1.06% | 30.70 | 30.82 | 30.555 | 157,362 |
| Jun 28 2024 | 30.29 | 0.00 | 0.00% | 30.29 | 30.29 | 30.29 | 0 |
| Jun 27 2024 | 30.29 | -1.01 | -3.23% | 30.41 | 30.41 | 30.223 | 294,811 |
| Jun 26 2024 | 31.30 | -0.18 | -0.56% | 31.26 | 31.34 | 31.18 | 121,342 |
