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 (%)
May 31, 2024
9.500
9.940
9.340
9.880
57,289
+0.42(+4.44%)
May 30, 2024
9.440
9.820
9.320
9.460
58,303
-0.01(-0.11%)
May 29, 2024
9.290
9.480
9.280
9.470
25,370
+0.03(+0.32%)
May 28, 2024
9.500
9.550
9.300
9.440
51,007
+0.16(+1.72%)
May 24, 2024
9.500
9.500
9.150
9.280
63,406
-0.22(-2.32%)
May 23, 2024
9.840
9.840
9.310
9.500
45,393
-0.44(-4.38%)
May 22, 2024
10.38
10.38
9.800
9.935
38,244
-0.53(-5.02%)
May 21, 2024
10.45
10.60
10.38
10.46
83,526
+0.05(+0.48%)
May 20, 2024
9.990
10.41
9.750
10.41
91,710
+0.61(+6.22%)
May 17, 2024
9.530
10.00
9.530
9.800
35,914
+0.24(+2.51%)
May 16, 2024
10.20
10.20
9.473
9.560
59,179
-0.49(-4.88%)
May 15, 2024
9.970
10.18
9.710
10.05
59,409
+0.19(+1.93%)
May 14, 2024
10.28
10.35
9.800
9.860
77,965
-0.42(-4.09%)
May 13, 2024
9.710
10.40
9.700
10.28
151,157
+0.70(+7.31%)
May 10, 2024
9.560
9.790
9.390
9.580
150,820
+0.21(+2.24%)
May 09, 2024
9.250
9.629
9.250
9.370
25,846
+0.12(+1.30%)
May 08, 2024
9.110
9.880
9.110
9.250
85,220
+0.14(+1.54%)
May 07, 2024
8.570
9.320
8.500
9.110
85,550
+0.59(+6.92%)
May 06, 2024
8.350
9.020
8.350
8.520
420,617
+0.91(+11.96%)
May 03, 2024
8.140
8.293
7.590
7.610
57,988
-0.69(-8.31%)
May 02, 2024
8.340
8.590
8.200
8.300
24,547
-0.12(-1.43%)
May 01, 2024
8.600
8.600
8.110
8.420
27,147
-0.09(-1.08%)
Apr 30, 2024
8.610
8.720
8.500
8.511
18,512
-0.22(-2.50%)
Apr 29, 2024
8.980
8.980
8.575
8.730
29,765
-0.27(-3.00%)
Apr 26, 2024
9.220
9.379
8.950
9.000
12,867
-0.12(-1.32%)
Apr 25, 2024
8.880
9.400
8.820
9.120
35,567
+0.31(+3.52%)
Apr 24, 2024
9.290
9.450
8.800
8.810
23,952
-0.46(-4.96%)
Apr 23, 2024
9.540
9.622
9.201
9.270
18,586
-0.23(-2.42%)
Apr 22, 2024
9.220
9.705
9.070
9.500
166,490
+0.19(+2.04%)
Apr 19, 2024
9.300
9.490
9.160
9.310
21,771
+0.03(+0.32%)
Apr 18, 2024
9.180
9.280
9.014
9.280
26,517
+0.13(+1.42%)
Apr 17, 2024
9.240
9.240
8.890
9.150
18,321
+0.01(+0.11%)
Apr 16, 2024
9.010
9.150
8.550
9.140
26,015
+0.04(+0.44%)
Apr 15, 2024
8.890
9.100
8.725
9.100
46,813
+0.30(+3.41%)
Apr 12, 2024
9.150
9.650
8.745
8.800
95,071
-0.34(-3.72%)
Apr 11, 2024
8.780
9.150
8.500
9.140
29,415
+0.41(+4.70%)
Apr 10, 2024
8.640
8.850
8.560
8.730
29,785
+0.02(+0.23%)
Apr 09, 2024
9.010
9.050
8.360
8.710
45,489
-0.28(-3.11%)
Apr 08, 2024
9.040
9.310
8.740
8.990
54,653
+0.01(+0.11%)
Apr 05, 2024
8.830
9.295
8.830
8.980
54,157
+0.08(+0.90%)
Apr 04, 2024
8.900
8.985
8.700
8.900
21,459
+0.03(+0.34%)
Apr 03, 2024
8.900
9.016
8.730
8.870
42,085
-0.03(-0.34%)
Apr 02, 2024
8.750
8.900
8.718
8.900
46,045
+0.23(+2.65%)
Apr 01, 2024
8.450
8.750
8.400
8.670
44,995
+0.21(+2.48%)
Mar 28, 2024
8.400
8.590
8.400
8.460
17,057
+0.10(+1.20%)
Mar 27, 2024
8.410
8.620
8.190
8.360
19,323
+0.02(+0.24%)
Mar 26, 2024
8.110
8.680
8.110
8.340
28,850
-0.26(-3.02%)
Mar 25, 2024
8.750
9.050
8.470
8.600
33,689
+0.10(+1.18%)
Mar 22, 2024
8.510
8.655
8.000
8.500
22,089
-0.07(-0.82%)
Mar 21, 2024
8.830
9.000
8.570
8.570
21,561
-0.23(-2.61%)
Mar 20, 2024
8.490
8.815
8.490
8.800
25,290
+0.28(+3.29%)
Mar 19, 2024
8.470
8.680
8.410
8.520
34,921
-0.03(-0.35%)
Mar 18, 2024
8.450
8.780
8.425
8.550
62,792
+0.15(+1.79%)
Mar 15, 2024
8.070
8.430
8.070
8.400
53,757
+0.39(+4.87%)
Mar 14, 2024
8.320
8.320
8.000
8.010
14,461
-0.09(-1.11%)
Mar 13, 2024
8.060
8.230
7.980
8.100
27,099
+0.09(+1.12%)
Mar 12, 2024
8.000
8.271
7.889
8.010
37,980
+0.10(+1.26%)
Mar 11, 2024
8.000
8.170
7.650
7.910
35,707
-0.19(-2.35%)
Mar 08, 2024
8.100
8.236
8.050
8.100
14,886
+0.11(+1.38%)
Mar 07, 2024
8.300
8.300
7.940
7.990
17,669
-0.22(-2.68%)
Mar 06, 2024
8.300
8.326
8.030
8.210
39,542
+0.10(+1.23%)
Mar 05, 2024
8.250
8.350
8.050
8.110
47,462
-0.14(-1.70%)
Mar 04, 2024
8.090
8.400
8.020
8.250
62,755
+0.23(+2.87%)
Mar 01, 2024
7.620
8.050
7.510
8.020
27,993
+0.45(+5.94%)
Feb 29, 2024
7.850
7.933
7.440
7.570
24,604
-0.15(-1.94%)
Feb 28, 2024
7.740
7.790
7.551
7.720
15,150
+0.01(+0.13%)
Feb 27, 2024
8.010
8.010
7.630
7.710
18,493
-0.30(-3.75%)
Feb 26, 2024
7.670
8.010
7.600
8.010
72,108
+0.41(+5.39%)
Feb 23, 2024
6.915
7.600
6.905
7.600
94,614
+0.67(+9.67%)
Feb 22, 2024
6.960
7.005
6.833
6.930
42,290
-0.06(-0.86%)
Feb 21, 2024
6.950
7.000
6.850
6.990
55,161
+0.03(+0.43%)
Feb 20, 2024
6.970
7.005
6.900
6.960
28,935
+0.02(+0.29%)
Feb 16, 2024
6.920
7.050
6.920
6.940
18,167
-0.08(-1.14%)
Feb 15, 2024
6.810
7.050
6.500
7.020
80,605
+0.27(+4.00%)
Feb 14, 2024
6.600
6.750
6.470
6.750
47,574
+0.17(+2.58%)
Feb 13, 2024
6.800
6.800
6.400
6.580
11,272
-0.21(-3.09%)
Feb 12, 2024
6.820
6.936
6.740
6.790
22,507
-0.11(-1.59%)
Feb 09, 2024
6.630
6.950
6.630
6.900
23,944
+0.20(+2.99%)
Feb 08, 2024
6.620
6.750
6.610
6.700
10,870
+0.01(+0.15%)
Feb 07, 2024
6.550
7.050
6.410
6.690
42,672
+0.15(+2.29%)
Feb 06, 2024
6.450
6.550
6.450
6.540
20,349
+0.03(+0.46%)
Feb 05, 2024
6.200
6.550
6.080
6.510
60,192
+0.16(+2.52%)
Feb 02, 2024
6.320
6.400
6.140
6.350
13,183
-0.05(-0.78%)
Feb 01, 2024
6.250
6.400
6.065
6.400
12,856
+0.18(+2.89%)
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%)
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
.