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, 2023
4.620
4.900
4.620
4.700
6,327
-0.05(-1.05%)
May 30, 2023
4.800
4.850
4.580
4.750
7,083
-0.05(-1.04%)
May 26, 2023
4.860
4.900
4.650
4.800
9,230
+0.00(+0.00%)
May 25, 2023
4.760
4.920
4.760
4.800
10,220
+0.04(+0.84%)
May 24, 2023
4.890
5.000
4.750
4.760
12,242
-0.19(-3.84%)
May 23, 2023
5.100
5.100
4.910
4.950
7,200
-0.01(-0.20%)
May 22, 2023
5.080
5.150
4.930
4.960
48,118
+0.04(+0.81%)
May 19, 2023
5.375
5.375
4.900
4.920
23,406
-0.34(-6.46%)
May 18, 2023
5.470
5.580
5.260
5.260
6,688
-0.20(-3.66%)
May 17, 2023
5.530
5.622
5.320
5.460
12,130
-0.21(-3.70%)
May 16, 2023
5.517
5.680
5.408
5.670
7,406
+0.17(+3.09%)
May 15, 2023
5.550
5.710
5.470
5.500
11,282
-0.17(-3.00%)
May 12, 2023
5.690
5.720
5.400
5.670
27,687
+0.15(+2.72%)
May 11, 2023
5.690
5.790
5.520
5.520
5,192
-0.34(-5.80%)
May 10, 2023
6.080
6.080
5.516
5.860
13,030
-0.04(-0.68%)
May 09, 2023
6.200
6.200
5.810
5.900
11,400
-0.40(-6.35%)
May 08, 2023
5.950
6.350
5.804
6.300
12,589
+0.32(+5.35%)
May 05, 2023
6.120
6.120
5.550
5.980
36,229
+0.06(+1.01%)
May 04, 2023
5.550
5.930
5.550
5.920
13,133
+0.19(+3.32%)
May 03, 2023
5.700
6.090
5.560
5.730
19,851
+0.21(+3.80%)
May 02, 2023
5.550
5.760
5.510
5.520
11,511
+0.05(+0.91%)
May 01, 2023
5.630
5.950
5.290
5.470
24,378
-0.79(-12.62%)
Apr 28, 2023
6.105
6.280
5.933
6.260
14,455
+0.13(+2.12%)
Apr 27, 2023
6.080
6.160
5.810
6.130
3,549
+0.12(+2.00%)
Apr 26, 2023
6.200
6.230
5.971
6.010
6,788
-0.16(-2.59%)
Apr 25, 2023
5.870
6.320
5.870
6.170
20,863
+0.24(+4.05%)
Apr 24, 2023
5.770
6.060
5.765
5.930
28,618
-0.04(-0.67%)
Apr 21, 2023
5.870
6.020
5.750
5.970
6,275
+0.06(+0.98%)
Apr 20, 2023
6.190
6.350
5.912
5.912
32,368
-0.09(-1.47%)
Apr 19, 2023
5.540
6.000
5.510
6.000
25,751
+0.46(+8.30%)
Apr 18, 2023
4.990
5.840
4.970
5.540
44,412
+0.43(+8.41%)
Apr 17, 2023
5.100
5.140
5.030
5.110
6,520
+0.06(+1.19%)
Apr 14, 2023
4.900
5.050
4.870
5.050
30,887
+0.13(+2.64%)
Apr 13, 2023
4.902
4.940
4.825
4.920
19,107
+0.10(+2.07%)
Apr 12, 2023
4.910
5.000
4.550
4.820
65,069
-0.06(-1.23%)
Apr 11, 2023
4.520
4.960
4.520
4.880
11,663
+0.32(+7.02%)
Apr 10, 2023
4.920
4.920
4.470
4.560
141,277
-0.34(-6.94%)
Apr 06, 2023
4.860
5.020
4.850
4.900
30,387
-0.03(-0.61%)
Apr 05, 2023
5.060
5.060
4.870
4.930
6,572
-0.10(-1.99%)
Apr 04, 2023
4.950
5.080
4.850
5.030
24,409
+0.13(+2.65%)
Apr 03, 2023
4.850
4.910
4.810
4.900
5,577
+0.03(+0.62%)
Mar 31, 2023
4.930
4.930
4.820
4.870
4,883
+0.07(+1.46%)
Mar 30, 2023
4.810
4.810
4.710
4.800
1,205
+0.10(+2.13%)
Mar 29, 2023
4.860
4.860
4.700
4.700
4,278
-0.10(-2.08%)
Mar 28, 2023
4.790
5.000
4.750
4.800
5,373
-0.08(-1.64%)
Mar 27, 2023
4.990
4.990
4.860
4.880
4,904
-0.07(-1.41%)
Mar 24, 2023
4.950
5.000
4.700
4.950
10,292
+0.10(+2.06%)
Mar 23, 2023
4.780
4.871
4.760
4.850
3,618
-0.01(-0.21%)
Mar 22, 2023
4.940
4.940
4.730
4.860
11,097
+0.01(+0.21%)
Mar 21, 2023
4.710
4.910
4.710
4.850
31,913
+0.00(+0.00%)
Mar 20, 2023
4.930
5.000
4.833
4.850
21,510
-0.14(-2.81%)
Mar 17, 2023
5.050
5.050
4.940
4.990
13,636
-0.01(-0.20%)
Mar 16, 2023
5.000
5.050
4.900
5.000
21,118
+0.08(+1.63%)
Mar 15, 2023
4.950
5.150
4.920
4.920
27,712
-0.04(-0.81%)
Mar 14, 2023
5.090
5.100
4.960
4.960
17,322
-0.07(-1.39%)
Mar 13, 2023
5.040
5.300
4.960
5.030
11,871
-0.07(-1.37%)
Mar 10, 2023
4.990
5.309
4.990
5.100
12,323
+0.14(+2.82%)
Mar 09, 2023
5.140
5.140
4.960
4.960
4,221
-0.04(-0.80%)
Mar 08, 2023
5.160
5.310
4.960
5.000
11,830
-0.12(-2.34%)
Mar 07, 2023
5.390
5.390
5.100
5.120
4,065
-0.14(-2.66%)
Mar 06, 2023
5.100
5.290
5.100
5.260
6,304
+0.14(+2.73%)
Mar 03, 2023
5.320
5.320
5.020
5.120
5,505
-0.08(-1.54%)
Mar 02, 2023
5.250
5.350
5.200
5.200
3,609
+0.05(+0.97%)
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
.