Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IPYNTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 600.51 | -5.72 | -0.94% | 606.86 | 606.98 | 599.27 | 0 |
| May 21 2024 | 606.24 | -2.60 | -0.43% | 608.45 | 608.55 | 604.29 | 0 |
| May 20 2024 | 608.84 | -0.90 | -0.15% | 609.97 | 611.67 | 607.98 | 0 |
| May 17 2024 | 609.74 | 1.21 | 0.20% | 607.94 | 610.84 | 607.49 | 0 |
| May 16 2024 | 608.53 | -1.39 | -0.23% | 609.87 | 610.88 | 607.66 | 0 |
| May 15 2024 | 609.92 | 1.29 | 0.21% | 608.60 | 612.88 | 608.57 | 0 |
| May 14 2024 | 608.63 | 1.74 | 0.29% | 607.03 | 610.22 | 605.70 | 0 |
| May 13 2024 | 606.89 | 1.53 | 0.25% | 605.76 | 610.91 | 605.56 | 0 |
| May 10 2024 | 605.36 | -1.54 | -0.25% | 607.36 | 610.44 | 603.98 | 0 |
| May 09 2024 | 606.90 | 1.21 | 0.20% | 605.70 | 607.46 | 603.65 | 0 |
| May 08 2024 | 605.69 | -1.06 | -0.18% | 606.41 | 606.86 | 603.11 | 0 |
| May 07 2024 | 606.75 | 4.18 | 0.69% | 602.78 | 608.30 | 602.76 | 0 |
| May 06 2024 | 602.57 | 5.49 | 0.92% | 596.63 | 602.65 | 596.63 | 0 |
| May 03 2024 | 597.08 | 2.46 | 0.41% | 595.19 | 601.68 | 594.92 | 0 |
| May 02 2024 | 594.62 | 7.97 | 1.36% | 586.71 | 595.34 | 586.57 | 0 |
| May 01 2024 | 586.64 | -9.61 | -1.61% | 596.19 | 599.12 | 586.19 | 0 |
| Apr 30 2024 | 596.25 | -6.53 | -1.08% | 603.07 | 604.84 | 596.20 | 0 |
| Apr 29 2024 | 602.78 | 1.19 | 0.20% | 601.80 | 604.98 | 601.68 | 0 |
| Apr 26 2024 | 601.59 | 3.31 | 0.55% | 598.35 | 604.68 | 597.36 | 0 |
| Apr 25 2024 | 598.28 | -7.38 | -1.22% | 605.64 | 605.71 | 593.66 | 0 |
| Apr 24 2024 | 605.65 | -0.34 | -0.06% | 606.37 | 608.09 | 603.39 | 0 |
| Apr 23 2024 | 605.99 | 11.09 | 1.86% | 595.01 | 606.33 | 594.80 | 0 |
| Apr 22 2024 | 594.90 | 7.14 | 1.21% | 588.17 | 597.81 | 587.96 | 0 |
| Apr 19 2024 | 587.76 | 5.21 | 0.89% | 582.61 | 588.93 | 582.25 | 0 |
| Apr 18 2024 | 582.55 | -0.84 | -0.14% | 583.13 | 588.91 | 581.32 | 0 |
| Apr 17 2024 | 583.39 | -0.46 | -0.08% | 584.21 | 588.92 | 581.95 | 0 |
| Apr 16 2024 | 583.85 | -1.95 | -0.33% | 585.74 | 587.88 | 583.36 | 0 |
| Apr 15 2024 | 585.80 | -7.21 | -1.22% | 593.11 | 598.79 | 583.67 | 0 |
| Apr 12 2024 | 593.00 | -8.42 | -1.40% | 601.80 | 601.80 | 590.28 | 0 |
| Apr 11 2024 | 601.43 | 1.67 | 0.28% | 599.92 | 602.75 | 594.87 | 0 |
| Apr 10 2024 | 599.76 | -9.69 | -1.59% | 609.68 | 610.00 | 597.24 | 0 |
| Apr 09 2024 | 609.45 | 0.45 | 0.07% | 609.21 | 610.91 | 604.44 | 0 |
| Apr 08 2024 | 609.00 | 5.15 | 0.85% | 603.82 | 609.89 | 603.76 | 0 |
| Apr 05 2024 | 603.85 | 5.20 | 0.87% | 598.31 | 605.63 | 598.02 | 0 |
| Apr 04 2024 | 598.64 | -10.27 | -1.69% | 609.14 | 614.92 | 598.40 | 0 |
| Apr 03 2024 | 608.91 | 1.39 | 0.23% | 607.65 | 610.79 | 606.84 | 0 |
| Apr 02 2024 | 607.52 | -3.01 | -0.49% | 610.74 | 610.85 | 604.02 | 0 |
| Apr 01 2024 | 610.52 | -8.22 | -1.33% | 618.75 | 618.75 | 609.95 | 0 |
| Mar 28 2024 | 618.75 | 5.20 | 0.85% | 613.84 | 619.61 | 613.83 | 0 |
| Mar 27 2024 | 613.54 | 4.99 | 0.82% | 608.62 | 614.07 | 608.43 | 0 |
| Mar 26 2024 | 608.56 | 2.41 | 0.40% | 606.19 | 611.47 | 606.01 | 0 |
| Mar 25 2024 | 606.15 | 0.06 | 0.01% | 606.06 | 608.00 | 605.83 | 0 |
| Mar 22 2024 | 606.09 | -10.21 | -1.66% | 615.75 | 616.72 | 605.88 | 0 |
| Mar 21 2024 | 616.30 | 7.19 | 1.18% | 609.91 | 618.08 | 609.86 | 0 |
| Mar 20 2024 | 609.11 | 8.95 | 1.49% | 600.17 | 609.87 | 599.49 | 0 |
| Mar 19 2024 | 600.16 | 2.65 | 0.44% | 597.41 | 600.94 | 595.64 | 0 |
| Mar 18 2024 | 597.50 | 4.07 | 0.69% | 593.64 | 599.04 | 592.95 | 0 |
| Mar 15 2024 | 593.43 | -2.72 | -0.46% | 595.95 | 598.33 | 591.70 | 0 |
| Mar 14 2024 | 596.16 | -3.86 | -0.64% | 600.46 | 601.86 | 592.62 | 0 |
| Mar 13 2024 | 600.02 | 2.95 | 0.49% | 597.28 | 603.68 | 596.66 | 0 |
| Mar 12 2024 | 597.07 | 3.45 | 0.58% | 594.04 | 598.62 | 592.98 | 0 |
| Mar 11 2024 | 593.62 | 0.23 | 0.04% | 593.56 | 595.01 | 590.60 | 0 |
| Mar 08 2024 | 593.39 | 4.04 | 0.68% | 588.72 | 596.02 | 588.63 | 0 |
| Mar 07 2024 | 589.35 | 4.64 | 0.79% | 584.73 | 590.19 | 584.72 | 0 |
| Mar 06 2024 | 584.71 | 2.64 | 0.45% | 582.09 | 588.72 | 582.04 | 0 |
| Mar 05 2024 | 582.07 | -3.73 | -0.64% | 585.43 | 586.41 | 579.53 | 0 |
| Mar 04 2024 | 585.80 | -2.76 | -0.47% | 588.65 | 591.07 | 583.67 | 0 |
| Mar 01 2024 | 588.56 | -3.97 | -0.67% | 592.47 | 594.02 | 587.13 | 0 |
| Feb 29 2024 | 592.53 | 2.76 | 0.47% | 590.11 | 595.13 | 590.05 | 0 |
| Feb 28 2024 | 589.77 | -1.99 | -0.34% | 591.81 | 593.60 | 587.45 | 0 |
| Feb 27 2024 | 591.76 | 2.71 | 0.46% | 589.21 | 592.22 | 589.06 | 0 |
| Feb 26 2024 | 589.05 | -0.89 | -0.15% | 589.80 | 591.69 | 586.26 | 0 |
| Feb 23 2024 | 589.94 | 8.68 | 1.49% | 581.35 | 593.13 | 581.24 | 0 |
