Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 97.47 | -0.79 | -0.80% | 98.02 | 98.68 | 97.29 | 188,462 |
| May 20 2024 | 98.26 | -0.21 | -0.21% | 98.35 | 98.52 | 98.00 | 261,091 |
| May 17 2024 | 98.47 | -0.49 | -0.50% | 98.96 | 99.07 | 98.11 | 308,791 |
| May 16 2024 | 98.96 | 0.86 | 0.88% | 98.16 | 99.21 | 98.05 | 242,828 |
| May 15 2024 | 98.10 | 0.42 | 0.43% | 98.49 | 98.91 | 98.06 | 537,927 |
| May 14 2024 | 97.68 | -0.44 | -0.45% | 98.87 | 98.88 | 97.423 | 975,613 |
| May 13 2024 | 98.12 | 0.31 | 0.32% | 98.00 | 98.61 | 97.48 | 219,328 |
| May 10 2024 | 97.81 | 0.07 | 0.07% | 98.05 | 98.345 | 97.50 | 412,673 |
| May 09 2024 | 97.74 | 0.92 | 0.95% | 96.65 | 97.94 | 96.44 | 381,828 |
| May 08 2024 | 96.82 | 0.08 | 0.08% | 96.81 | 97.43 | 96.25 | 538,956 |
| May 07 2024 | 96.74 | 0.61 | 0.63% | 96.72 | 97.25 | 96.13 | 379,410 |
| May 06 2024 | 96.13 | -0.07 | -0.07% | 96.60 | 96.74 | 95.66 | 260,054 |
| May 03 2024 | 96.20 | 0.85 | 0.89% | 95.55 | 96.27 | 94.205 | 480,824 |
| May 02 2024 | 95.35 | -0.62 | -0.65% | 96.27 | 97.735 | 95.28 | 398,892 |
| May 01 2024 | 95.97 | 1.19 | 1.26% | 94.67 | 96.58 | 94.50 | 273,075 |
| Apr 30 2024 | 94.78 | -0.11 | -0.12% | 94.38 | 95.285 | 93.84 | 204,884 |
| Apr 29 2024 | 94.89 | 0.29 | 0.31% | 94.98 | 95.88 | 94.66 | 401,327 |
| Apr 26 2024 | 94.60 | -0.07 | -0.07% | 94.58 | 95.36 | 94.46 | 434,452 |
| Apr 25 2024 | 94.67 | 0.35 | 0.37% | 94.14 | 95.16 | 94.09 | 436,091 |
| Apr 24 2024 | 94.32 | 0.21 | 0.22% | 93.35 | 94.599 | 92.94 | 296,098 |
| Apr 23 2024 | 94.11 | -0.23 | -0.24% | 94.19 | 95.065 | 94.04 | 208,058 |
| Apr 22 2024 | 94.34 | 0.44 | 0.47% | 93.75 | 94.64 | 93.25 | 178,862 |
| Apr 19 2024 | 93.90 | 1.62 | 1.76% | 92.78 | 94.06 | 92.15 | 249,359 |
| Apr 18 2024 | 92.28 | 1.91 | 2.11% | 90.66 | 92.469 | 90.23 | 280,437 |
| Apr 17 2024 | 90.37 | 1.22 | 1.37% | 89.61 | 90.52 | 89.60 | 240,600 |
| Apr 16 2024 | 89.15 | -1.09 | -1.21% | 89.96 | 89.96 | 88.70 | 258,118 |
| Apr 15 2024 | 90.24 | 0.02 | 0.02% | 90.50 | 90.88 | 89.57 | 561,433 |
| Apr 12 2024 | 90.22 | -1.44 | -1.57% | 91.67 | 92.00 | 89.95 | 318,852 |
| Apr 11 2024 | 91.66 | 0.60 | 0.66% | 91.72 | 91.84 | 90.425 | 565,138 |
| Apr 10 2024 | 91.06 | -2.61 | -2.79% | 91.82 | 92.41 | 90.46 | 257,344 |
| Apr 09 2024 | 93.67 | 0.48 | 0.52% | 93.48 | 94.065 | 93.245 | 510,744 |
| Apr 08 2024 | 93.19 | 1.92 | 2.10% | 91.54 | 93.19 | 91.3201 | 442,833 |
| Apr 05 2024 | 91.27 | -0.71 | -0.77% | 91.48 | 91.635 | 90.44 | 291,659 |
| Apr 04 2024 | 91.98 | 0.54 | 0.59% | 92.15 | 92.15 | 91.14 | 338,989 |
| Apr 03 2024 | 91.44 | -0.94 | -1.02% | 92.27 | 92.27 | 91.321 | 561,622 |
| Apr 02 2024 | 92.38 | 0.29 | 0.31% | 92.02 | 92.935 | 92.02 | 272,954 |
| Apr 01 2024 | 92.09 | -0.80 | -0.86% | 92.71 | 92.89 | 91.67 | 473,125 |
| Mar 28 2024 | 92.89 | 0.45 | 0.49% | 92.50 | 93.195 | 92.115 | 258,364 |
| Mar 27 2024 | 92.44 | 1.96 | 2.17% | 91.08 | 92.46 | 91.08 | 684,138 |
| Mar 26 2024 | 90.48 | -0.23 | -0.25% | 90.71 | 90.735 | 90.08 | 320,813 |
| Mar 25 2024 | 90.71 | 0.79 | 0.88% | 90.27 | 90.73 | 89.7901 | 381,234 |
| Mar 22 2024 | 89.92 | 0.08 | 0.09% | 90.60 | 90.60 | 89.76 | 298,018 |
| Mar 21 2024 | 89.84 | -0.53 | -0.59% | 90.82 | 90.985 | 89.79 | 209,654 |
| Mar 20 2024 | 90.37 | -0.13 | -0.14% | 90.35 | 91.28 | 89.67 | 457,423 |
| Mar 19 2024 | 90.50 | -0.50 | -0.55% | 91.24 | 91.95 | 90.295 | 496,632 |
| Mar 18 2024 | 91.00 | 0.20 | 0.22% | 90.80 | 91.53 | 90.56 | 588,274 |
| Mar 15 2024 | 90.80 | 0.88 | 0.98% | 89.67 | 91.20 | 89.67 | 978,058 |
| Mar 14 2024 | 89.92 | -0.65 | -0.72% | 90.04 | 90.355 | 89.14 | 500,033 |
| Mar 13 2024 | 90.57 | -0.69 | -0.76% | 91.20 | 91.93 | 90.34 | 641,868 |
| Mar 12 2024 | 91.26 | 0.09 | 0.10% | 90.61 | 91.34 | 90.34 | 688,535 |
| Mar 11 2024 | 91.17 | 1.82 | 2.04% | 89.49 | 91.24 | 89.49 | 351,187 |
| Mar 08 2024 | 89.35 | 0.40 | 0.45% | 89.14 | 89.90 | 88.67 | 268,287 |
| Mar 07 2024 | 88.95 | 0.65 | 0.74% | 89.00 | 89.38 | 88.68 | 471,830 |
| Mar 06 2024 | 88.30 | 0.89 | 1.02% | 87.75 | 88.84 | 87.51 | 655,020 |
| Mar 05 2024 | 87.41 | -1.17 | -1.32% | 88.81 | 89.28 | 86.9401 | 382,057 |
| Mar 04 2024 | 88.58 | 1.53 | 1.76% | 86.64 | 88.66 | 86.64 | 406,426 |
| Mar 01 2024 | 87.05 | -1.06 | -1.20% | 88.13 | 88.13 | 86.47 | 606,253 |
| Feb 29 2024 | 88.11 | -0.35 | -0.40% | 89.05 | 89.21 | 87.74 | 453,411 |
| Feb 28 2024 | 88.46 | -0.85 | -0.95% | 88.96 | 89.57 | 88.45 | 257,493 |
| Feb 27 2024 | 89.31 | 0.75 | 0.85% | 89.00 | 89.40 | 88.595 | 244,629 |
| Feb 26 2024 | 88.56 | -1.19 | -1.33% | 89.34 | 89.5078 | 87.98 | 552,889 |
| Feb 23 2024 | 89.75 | 0.35 | 0.39% | 89.34 | 90.105 | 89.11 | 328,651 |
| Feb 22 2024 | 89.40 | -1.33 | -1.47% | 90.13 | 90.155 | 88.905 | 466,829 |
