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
)
9.370
+0.120 (+1.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 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%)
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
.