Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITIT11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 80.20 | 0.28 | 0.35% | 79.00 | 80.50 | 78.86 | 1,890 |
| May 28 2024 | 79.92 | -0.82 | -1.02% | 80.75 | 80.75 | 79.50 | 2,138 |
| May 27 2024 | 80.74 | -0.21 | -0.26% | 81.21 | 81.30 | 80.25 | 1,414 |
| May 24 2024 | 80.95 | -0.04 | -0.05% | 81.00 | 81.49 | 80.95 | 898 |
| May 23 2024 | 80.99 | 0.05 | 0.06% | 81.00 | 81.00 | 80.78 | 552 |
| May 22 2024 | 80.94 | 0.14 | 0.17% | 81.25 | 81.26 | 80.50 | 1,388 |
| May 21 2024 | 80.80 | 0.30 | 0.37% | 80.42 | 81.49 | 80.35 | 686 |
| May 20 2024 | 80.50 | 0.22 | 0.27% | 80.50 | 81.49 | 80.50 | 1,935 |
| May 17 2024 | 80.28 | -0.18 | -0.22% | 80.82 | 80.82 | 80.00 | 3,431 |
| May 16 2024 | 80.46 | -0.06 | -0.07% | 80.51 | 80.75 | 80.00 | 1,373 |
| May 15 2024 | 80.52 | 0.88 | 1.10% | 80.70 | 81.49 | 79.81 | 3,629 |
| May 14 2024 | 79.64 | 0.37 | 0.47% | 79.27 | 79.87 | 79.25 | 865 |
| May 13 2024 | 79.27 | -0.78 | -0.97% | 80.73 | 80.73 | 79.25 | 1,029 |
| May 10 2024 | 80.05 | 0.71 | 0.89% | 79.49 | 81.00 | 79.37 | 2,415 |
| May 09 2024 | 79.34 | -0.17 | -0.21% | 79.52 | 79.75 | 79.25 | 405 |
| May 08 2024 | 79.51 | -0.47 | -0.59% | 79.87 | 79.99 | 79.01 | 2,210 |
| May 07 2024 | 79.98 | 0.03 | 0.04% | 80.37 | 80.49 | 79.95 | 1,735 |
| May 06 2024 | 79.95 | 0.68 | 0.86% | 79.27 | 79.99 | 79.27 | 823 |
| May 03 2024 | 79.27 | -1.20 | -1.49% | 79.76 | 80.37 | 79.27 | 8,618 |
| May 02 2024 | 80.47 | 0.46 | 0.57% | 80.00 | 80.50 | 79.56 | 1,265 |
| Apr 30 2024 | 80.01 | 0.26 | 0.33% | 80.65 | 81.80 | 79.50 | 747 |
| Apr 29 2024 | 79.75 | 1.34 | 1.71% | 80.22 | 81.80 | 78.50 | 2,622 |
| Apr 26 2024 | 78.41 | 0.66 | 0.85% | 78.73 | 78.73 | 77.92 | 799 |
| Apr 25 2024 | 77.75 | -0.54 | -0.69% | 79.47 | 79.47 | 77.26 | 1,442 |
| Apr 24 2024 | 78.29 | -1.51 | -1.89% | 79.75 | 79.75 | 75.12 | 5,810 |
| Apr 23 2024 | 79.80 | 0.04 | 0.05% | 80.46 | 80.46 | 79.51 | 704 |
| Apr 22 2024 | 79.76 | -0.13 | -0.16% | 81.74 | 81.80 | 79.75 | 1,425 |
| Apr 19 2024 | 79.89 | 0.27 | 0.34% | 81.76 | 81.76 | 79.75 | 1,176 |
| Apr 18 2024 | 79.62 | -0.07 | -0.09% | 80.20 | 80.21 | 79.60 | 294 |
| Apr 17 2024 | 79.69 | -1.10 | -1.36% | 80.79 | 80.79 | 79.60 | 3,211 |
| Apr 16 2024 | 80.79 | 0.50 | 0.62% | 80.28 | 80.98 | 80.01 | 554 |
| Apr 15 2024 | 80.29 | 0.30 | 0.38% | 80.01 | 80.71 | 80.01 | 2,693 |
| Apr 12 2024 | 79.99 | -0.48 | -0.60% | 79.48 | 80.51 | 79.48 | 2,404 |
| Apr 11 2024 | 80.47 | 0.36 | 0.45% | 80.99 | 81.00 | 79.35 | 4,134 |
| Apr 10 2024 | 80.11 | 0.41 | 0.51% | 79.80 | 81.00 | 79.34 | 1,621 |
| Apr 09 2024 | 79.70 | 0.00 | 0.00% | 79.94 | 80.01 | 79.50 | 890 |
| Apr 08 2024 | 79.70 | -0.30 | -0.38% | 79.96 | 80.50 | 79.66 | 1,462 |
| Apr 05 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.25 | 79.60 | 2,128 |
| Apr 04 2024 | 80.00 | 0.01 | 0.01% | 80.15 | 80.50 | 79.79 | 3,358 |
| Apr 03 2024 | 79.99 | -0.50 | -0.62% | 80.50 | 83.02 | 79.78 | 8,913 |
| Apr 02 2024 | 80.49 | 0.42 | 0.52% | 80.07 | 80.50 | 79.53 | 1,722 |
| Apr 01 2024 | 80.07 | -0.60 | -0.74% | 80.00 | 80.50 | 79.19 | 2,583 |
| Mar 28 2024 | 80.67 | 0.67 | 0.84% | 80.99 | 80.99 | 80.10 | 783 |
| Mar 27 2024 | 80.00 | 0.09 | 0.11% | 80.22 | 80.24 | 79.95 | 2,547 |
| Mar 26 2024 | 79.91 | -0.04 | -0.05% | 80.24 | 80.25 | 79.87 | 1,518 |
| Mar 25 2024 | 79.95 | -0.50 | -0.62% | 80.41 | 80.41 | 79.95 | 1,253 |
| Mar 22 2024 | 80.45 | 0.72 | 0.90% | 80.74 | 80.74 | 79.96 | 978 |
| Mar 21 2024 | 79.73 | 0.02 | 0.03% | 80.47 | 81.48 | 79.30 | 2,525 |
| Mar 20 2024 | 79.71 | -2.01 | -2.46% | 81.33 | 81.48 | 79.68 | 2,058 |
| Mar 19 2024 | 81.72 | 0.74 | 0.91% | 81.49 | 82.90 | 79.88 | 5,229 |
| Mar 18 2024 | 80.98 | 1.52 | 1.91% | 79.77 | 80.98 | 79.55 | 2,401 |
| Mar 15 2024 | 79.46 | -0.05 | -0.06% | 79.75 | 80.50 | 79.45 | 2,440 |
| Mar 14 2024 | 79.51 | 0.16 | 0.20% | 79.93 | 79.93 | 79.03 | 651 |
| Mar 13 2024 | 79.35 | 0.35 | 0.44% | 79.00 | 79.75 | 79.00 | 1,952 |
| Mar 12 2024 | 79.00 | 0.10 | 0.13% | 78.96 | 80.00 | 78.95 | 3,158 |
| Mar 11 2024 | 78.90 | 0.50 | 0.64% | 78.85 | 78.96 | 78.40 | 2,255 |
| Mar 08 2024 | 78.40 | -0.10 | -0.13% | 78.94 | 78.94 | 78.36 | 2,648 |
| Mar 07 2024 | 78.50 | 0.10 | 0.13% | 78.94 | 78.94 | 78.29 | 3,242 |
| Mar 06 2024 | 78.40 | 0.11 | 0.14% | 78.33 | 78.74 | 77.91 | 2,110 |
| Mar 05 2024 | 78.29 | 0.29 | 0.37% | 78.00 | 78.74 | 77.88 | 4,050 |
| Mar 04 2024 | 78.00 | 0.02 | 0.03% | 77.99 | 78.99 | 77.75 | 3,500 |
| Mar 01 2024 | 77.98 | -0.72 | -0.91% | 78.05 | 78.25 | 77.78 | 51,597 |
