Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
IDR
)
9.880
+0.420 (+4.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.240
6.400
6.220
6.220
21,275
+0.06(+0.97%)
Jan 30, 2024
6.100
6.190
5.910
6.160
22,632
+0.11(+1.82%)
Jan 29, 2024
6.090
6.090
5.912
6.050
3,062
+0.04(+0.75%)
Jan 26, 2024
5.982
6.030
5.930
6.005
7,706
+0.04(+0.76%)
Jan 25, 2024
5.970
6.000
5.902
5.960
13,633
+0.09(+1.62%)
Jan 24, 2024
6.090
6.090
5.750
5.865
15,474
-0.04(-0.59%)
Jan 23, 2024
5.900
6.035
5.750
5.900
19,592
-0.05(-0.84%)
Jan 22, 2024
5.920
6.091
5.750
5.950
18,232
+0.00(+0.00%)
Jan 19, 2024
5.760
6.033
5.760
5.950
10,700
+0.13(+2.18%)
Jan 18, 2024
6.000
6.070
5.660
5.823
31,039
+0.01(+0.23%)
Jan 17, 2024
6.230
6.300
5.810
5.810
51,197
-0.42(-6.74%)
Jan 16, 2024
6.260
6.300
6.230
6.230
1,826
-0.04(-0.63%)
Jan 12, 2024
6.130
6.300
6.060
6.269
5,646
+0.15(+2.44%)
Jan 11, 2024
6.059
6.240
6.059
6.120
4,501
-0.08(-1.29%)
Jan 10, 2024
6.160
6.200
6.150
6.200
8,119
-0.06(-0.96%)
Jan 09, 2024
6.200
6.270
6.120
6.260
17,557
+0.21(+3.47%)
Jan 08, 2024
6.090
6.100
6.008
6.050
10,488
-0.03(-0.49%)
Jan 05, 2024
6.190
6.250
5.940
6.080
13,837
-0.11(-1.78%)
Jan 04, 2024
6.050
6.270
6.050
6.190
9,550
+0.07(+1.14%)
Jan 03, 2024
6.200
6.250
5.950
6.120
14,496
-0.18(-2.86%)
Jan 02, 2024
6.350
6.414
6.250
6.300
14,131
-0.03(-0.49%)
Dec 29, 2023
6.248
6.400
6.230
6.331
4,743
+0.13(+2.12%)
Dec 28, 2023
6.230
6.390
6.180
6.200
27,773
-0.05(-0.80%)
Dec 27, 2023
6.230
6.250
6.120
6.250
36,588
+0.05(+0.81%)
Dec 26, 2023
6.200
6.200
6.010
6.200
11,583
+0.00(+0.00%)
Dec 22, 2023
6.200
6.300
5.980
6.200
17,370
+0.07(+1.14%)
Dec 21, 2023
6.200
6.200
5.950
6.130
5,960
-0.06(-0.97%)
Dec 20, 2023
6.100
6.200
5.952
6.190
14,997
+0.01(+0.16%)
Dec 19, 2023
5.760
6.200
5.580
6.180
25,274
+0.52(+9.19%)
Dec 18, 2023
5.730
5.820
5.590
5.660
19,976
-0.12(-2.08%)
Dec 15, 2023
6.100
6.150
5.780
5.780
24,956
-0.35(-5.71%)
Dec 14, 2023
6.210
6.420
5.902
6.130
39,892
-0.13(-2.08%)
Dec 13, 2023
5.950
6.450
5.750
6.260
65,035
+0.31(+5.21%)
Dec 12, 2023
6.550
6.550
5.900
5.950
32,615
-0.46(-7.18%)
Dec 11, 2023
6.530
6.600
6.410
6.410
21,263
-0.19(-2.88%)
Dec 08, 2023
6.590
6.600
6.500
6.600
16,132
+0.01(+0.15%)
Dec 07, 2023
6.690
6.745
6.450
6.590
24,278
-0.04(-0.60%)
Dec 06, 2023
6.810
6.810
6.630
6.630
34,777
-0.14(-2.07%)
Dec 05, 2023
6.990
6.990
6.600
6.770
22,609
-0.25(-3.56%)
Dec 04, 2023
6.900
7.100
6.840
7.020
31,288
+0.17(+2.48%)
Dec 01, 2023
6.900
6.950
6.620
6.850
50,204
+0.13(+1.93%)
Nov 30, 2023
6.200
7.000
6.200
6.720
95,017
+0.62(+10.16%)
Nov 29, 2023
6.190
6.230
5.910
6.100
103,692
+0.04(+0.66%)
Nov 28, 2023
6.100
6.188
5.957
6.060
11,218
+0.16(+2.71%)
Nov 27, 2023
6.100
6.140
5.900
5.900
25,298
-0.10(-1.67%)
Nov 24, 2023
5.500
6.240
5.464
6.000
29,989
+0.66(+12.36%)
Nov 22, 2023
5.340
5.440
5.311
5.340
17,872
+0.06(+1.14%)
Nov 21, 2023
5.200
5.340
5.182
5.280
7,489
+0.08(+1.54%)
Nov 20, 2023
5.330
5.330
5.180
5.200
16,096
+0.05(+0.97%)
Nov 17, 2023
5.180
5.450
5.150
5.150
36,946
+0.00(+0.00%)
Nov 16, 2023
4.970
5.170
4.840
5.150
23,884
+0.20(+4.04%)
Nov 15, 2023
4.925
4.950
4.880
4.950
5,434
-0.04(-0.80%)
Nov 14, 2023
4.861
5.000
4.861
4.990
3,626
-0.04(-0.80%)
Nov 13, 2023
5.000
5.050
4.950
5.030
13,899
+0.02(+0.40%)
Nov 10, 2023
4.880
5.070
4.750
5.010
10,143
+0.13(+2.66%)
Nov 09, 2023
5.150
5.160
4.880
4.880
12,998
-0.22(-4.31%)
Nov 08, 2023
5.200
5.210
5.000
5.100
2,258
+0.05(+0.99%)
Nov 07, 2023
5.260
5.260
5.050
5.050
15,370
-0.20(-3.81%)
Nov 06, 2023
5.020
5.330
5.020
5.250
3,956
+0.18(+3.55%)
Nov 03, 2023
5.310
5.350
5.030
5.070
6,280
-0.16(-3.06%)
Nov 02, 2023
5.330
5.340
5.200
5.230
13,144
-0.12(-2.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.