Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
I500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 8.926 | 0.00 | -0.03% | 8.9502 | 8.96 | 8.9122 | 1,208,113 |
| Jun 25 2024 | 8.9285 | -0.02 | -0.23% | 8.9127 | 8.9339 | 8.908 | 103,664 |
| Jun 24 2024 | 8.9494 | 0.02 | 0.24% | 8.9395 | 8.9549 | 8.9395 | 1,724 |
| Jun 21 2024 | 8.928 | -0.05 | -0.60% | 8.9487 | 8.9487 | 8.9202 | 80,745 |
| Jun 20 2024 | 8.9817 | 0.01 | 0.06% | 8.9972 | 9.0193 | 8.9817 | 11,154 |
| Jun 19 2024 | 8.976 | 0.02 | 0.25% | 8.978 | 8.9799 | 8.976 | 1,982 |
| Jun 18 2024 | 8.9535 | 0.06 | 0.68% | 8.9475 | 8.9555 | 8.9461 | 1,879,246 |
| Jun 17 2024 | 8.8933 | 0.06 | 0.63% | 8.88 | 8.8991 | 8.863 | 1,262,174 |
| Jun 14 2024 | 8.8372 | -0.02 | -0.26% | 8.874 | 8.874 | 8.8355 | 30,901 |
| Jun 13 2024 | 8.8603 | -0.02 | -0.23% | 8.8834 | 8.9066 | 8.8392 | 5,440,904 |
| Jun 12 2024 | 8.881 | 0.13 | 1.51% | 8.7882 | 8.8879 | 8.7855 | 63,819 |
| Jun 11 2024 | 8.7487 | 0.01 | 0.15% | 8.7561 | 8.7561 | 8.731 | 37,779 |
| Jun 10 2024 | 8.7358 | -0.03 | -0.34% | 8.7246 | 8.7358 | 8.7116 | 16,092 |
| Jun 07 2024 | 8.7658 | 0.01 | 0.17% | 8.7563 | 8.77 | 8.696 | 3,231 |
| Jun 06 2024 | 8.751 | 0.05 | 0.55% | 8.7468 | 8.751 | 8.7464 | 6,921 |
| Jun 05 2024 | 8.7033 | 0.11 | 1.25% | 8.6482 | 8.7033 | 8.6482 | 338,250 |
| Jun 04 2024 | 8.5957 | -0.01 | -0.10% | 8.621 | 8.621 | 8.5938 | 569,050 |
| Jun 03 2024 | 8.6045 | 0.10 | 1.20% | 8.6473 | 8.6815 | 8.5953 | 8,615,410 |
| May 31 2024 | 8.5026 | -0.08 | -0.93% | 8.5407 | 8.5693 | 8.5026 | 4,020 |
| May 30 2024 | 8.5826 | -0.03 | -0.34% | 8.5555 | 8.5826 | 8.5555 | 866,874 |
| May 29 2024 | 8.6121 | -0.05 | -0.58% | 8.637 | 8.637 | 8.5963 | 669,982 |
| May 28 2024 | 8.6626 | 0.01 | 0.08% | 8.6766 | 8.6766 | 8.6533 | 64,800 |
| May 27 2024 | 8.656 | 0.03 | 0.30% | 8.6581 | 8.6581 | 8.656 | 514 |
| May 24 2024 | 8.6298 | -0.04 | -0.43% | 8.608 | 8.6298 | 8.608 | 25,858 |
| May 23 2024 | 8.6672 | -0.02 | -0.22% | 8.7127 | 8.7223 | 8.6672 | 135,310 |
| May 22 2024 | 8.6866 | 0.01 | 0.14% | 8.6846 | 8.6866 | 8.673 | 34,470 |
| May 21 2024 | 8.6747 | 0.01 | 0.15% | 8.6675 | 8.6747 | 8.6564 | 260,948 |
| May 20 2024 | 8.662 | 0.02 | 0.27% | 8.6667 | 8.6699 | 8.6603 | 16,091 |
| May 17 2024 | 8.639 | -0.04 | -0.47% | 8.6503 | 8.6522 | 8.639 | 5,019 |
| May 16 2024 | 8.6798 | 0.06 | 0.74% | 8.6731 | 8.6798 | 8.6616 | 57,303 |
| May 15 2024 | 8.6162 | 0.09 | 1.06% | 8.563 | 8.6162 | 8.56 | 18,686 |
| May 14 2024 | 8.5256 | 0.01 | 0.08% | 8.5173 | 8.531 | 8.496 | 430,966 |
| May 13 2024 | 8.519 | 0.01 | 0.15% | 8.5286 | 8.53 | 8.519 | 17,866 |
| May 10 2024 | 8.5065 | 0.01 | 0.18% | 8.5203 | 8.5342 | 8.5065 | 32,338 |
| May 09 2024 | 8.4916 | 0.03 | 0.39% | 8.4482 | 8.4916 | 8.4422 | 41,591 |
| May 08 2024 | 8.4586 | -0.01 | -0.07% | 8.4622 | 8.4622 | 8.4559 | 443,069 |
| May 07 2024 | 8.4648 | 0.06 | 0.66% | 8.4493 | 8.4721 | 8.4443 | 38,992 |
| May 06 2024 | 8.4091 | 0.07 | 0.90% | 8.3745 | 8.4091 | 8.3729 | 2,473,381 |
| May 03 2024 | 8.3344 | 0.12 | 1.52% | 8.2767 | 8.3684 | 8.2738 | 109,132 |
| May 02 2024 | 8.2096 | -0.07 | -0.89% | 8.2212 | 8.2395 | 8.2058 | 51,302 |
| Apr 30 2024 | 8.2835 | -0.05 | -0.61% | 8.3351 | 8.3351 | 8.2835 | 272,157 |
| Apr 29 2024 | 8.3347 | 0.03 | 0.35% | 8.3311 | 8.3429 | 8.3286 | 12,492 |
| Apr 26 2024 | 8.3059 | 0.14 | 1.74% | 8.2995 | 8.3285 | 8.2711 | 259,454 |
| Apr 25 2024 | 8.1639 | -0.10 | -1.16% | 8.2194 | 8.2288 | 8.1377 | 93,309 |
| Apr 24 2024 | 8.2593 | 0.00 | 0.04% | 8.2902 | 8.2902 | 8.2461 | 189,061 |
| Apr 23 2024 | 8.2561 | 0.14 | 1.78% | 8.1763 | 8.2561 | 8.1732 | 610,191 |
| Apr 22 2024 | 8.1118 | -0.02 | -0.29% | 8.1372 | 8.1474 | 8.1014 | 295,908 |
| Apr 19 2024 | 8.1357 | -0.10 | -1.18% | 8.1247 | 8.179 | 8.1214 | 235,563 |
| Apr 18 2024 | 8.2331 | 0.02 | 0.22% | 8.2177 | 8.244 | 8.183 | 1,526,098 |
| Apr 17 2024 | 8.2153 | -0.03 | -0.37% | 8.2289 | 8.2738 | 8.2152 | 499,866 |
| Apr 16 2024 | 8.2461 | -0.12 | -1.48% | 8.2365 | 8.2569 | 8.223 | 1,530,940 |
| Apr 15 2024 | 8.3702 | -0.02 | -0.19% | 8.3997 | 8.4144 | 8.3691 | 140,692 |
| Apr 12 2024 | 8.3858 | -0.02 | -0.21% | 8.4808 | 8.4808 | 8.3793 | 170,099 |
| Apr 11 2024 | 8.4033 | 0.00 | -0.03% | 8.41 | 8.4232 | 8.39 | 71,907 |
| Apr 10 2024 | 8.4061 | -0.03 | -0.32% | 8.4979 | 8.5136 | 8.3627 | 516,055 |
| Apr 09 2024 | 8.4329 | -0.06 | -0.70% | 8.4853 | 8.5134 | 8.4158 | 280,682 |
| Apr 08 2024 | 8.4926 | 0.03 | 0.39% | 8.4667 | 8.4989 | 8.4663 | 13,499 |
| Apr 05 2024 | 8.4594 | -0.09 | -1.01% | 8.4037 | 8.4594 | 8.391 | 646,016 |
| Apr 04 2024 | 8.5456 | 0.03 | 0.31% | 8.518 | 8.55 | 8.518 | 502,578 |
| Apr 03 2024 | 8.5195 | 0.05 | 0.63% | 8.4735 | 8.5213 | 8.4659 | 334,514 |
| Apr 02 2024 | 8.4659 | -0.09 | -1.08% | 8.5446 | 8.5446 | 8.45 | 546,327 |
