(NY: ITDF )

32.30 -0.32 (-0.98%)

Streaming Delayed Price Updated: 12:54 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	32.69	32.69	32.62	32.62	3,236	+0.04(+0.11%)
Nov 08, 2024	32.71	32.71	32.53	32.58	9,530	-0.08(-0.24%)
Nov 07, 2024	32.50	32.66	32.50	32.66	5,233	+0.36(+1.11%)
Nov 06, 2024	32.15	32.34	32.08	32.30	5,008	+0.42(+1.33%)
Nov 05, 2024	31.81	31.88	31.81	31.88	1,870	+0.37(+1.18%)
Nov 04, 2024	31.55	31.66	31.51	31.51	4,104	-0.00(-0.02%)
Nov 01, 2024	31.63	31.63	31.51	31.51	1,259	+0.05(+0.15%)
Oct 31, 2024	31.50	31.55	31.47	31.47	747	-0.41(-1.28%)
Oct 30, 2024	32.00	32.03	31.87	31.87	4,038	-0.13(-0.40%)
Oct 29, 2024	31.97	32.03	31.87	32.00	6,739	+0.00(+0.01%)
Oct 28, 2024	32.00	32.03	32.00	32.00	1,454	+0.16(+0.51%)
Oct 25, 2024	32.02	32.02	31.84	31.84	1,885	-0.08(-0.26%)
Oct 24, 2024	31.87	31.92	31.81	31.92	1,236	+0.10(+0.31%)
Oct 23, 2024	31.98	31.98	31.72	31.82	1,850	-0.29(-0.90%)
Oct 22, 2024	32.01	32.11	32.01	32.11	892	-0.02(-0.07%)
Oct 21, 2024	32.30	32.30	32.09	32.13	4,912	-0.22(-0.68%)
Oct 18, 2024	32.29	32.38	32.29	32.35	1,894	+0.15(+0.46%)
Oct 17, 2024	32.40	32.40	32.21	32.21	8,512	-0.03(-0.09%)
Oct 16, 2024	32.16	32.24	32.15	32.24	1,466	+0.17(+0.54%)
Oct 15, 2024	32.36	32.36	32.06	32.06	5,194	-0.30(-0.91%)
Oct 14, 2024	32.23	32.36	32.23	32.36	757	+0.17(+0.53%)
Oct 11, 2024	31.99	32.20	31.99	32.19	2,059	+0.21(+0.67%)
Oct 10, 2024	31.86	31.97	31.86	31.97	476	-0.06(-0.19%)
Oct 09, 2024	31.89	32.03	31.89	32.03	1,112	+0.12(+0.37%)
Oct 08, 2024	31.91	31.91	31.91	31.91	137	+0.11(+0.33%)
Oct 07, 2024	31.98	31.98	31.75	31.81	1,774	-0.23(-0.72%)
Oct 04, 2024	31.89	32.04	31.85	32.04	1,450	+0.26(+0.82%)
Oct 03, 2024	31.82	31.84	31.72	31.78	5,820	-0.18(-0.55%)
Oct 02, 2024	31.90	31.98	31.90	31.95	9,031	+0.01(+0.04%)
Oct 01, 2024	32.14	32.16	31.79	31.94	4,987	-0.19(-0.58%)
Sep 30, 2024	32.08	32.13	32.00	32.13	2,015	+0.01(+0.02%)
Sep 27, 2024	32.27	32.27	32.09	32.12	6,860	-0.06(-0.19%)
Sep 26, 2024	32.13	32.18	32.13	32.18	2,741	+0.35(+1.09%)
Sep 25, 2024	31.96	31.96	31.83	31.83	3,309	-0.15(-0.46%)
Sep 24, 2024	31.87	31.99	31.81	31.98	2,923	+0.16(+0.50%)
Sep 23, 2024	31.82	31.83	31.75	31.82	4,087	+0.13(+0.40%)
Sep 20, 2024	31.66	31.74	31.66	31.69	1,660	-0.13(-0.40%)
Sep 19, 2024	31.77	31.82	31.74	31.82	1,382	+0.51(+1.64%)
Sep 18, 2024	31.37	31.55	31.30	31.31	4,328	-0.06(-0.20%)
Sep 17, 2024	31.37	31.37	31.37	31.37	330	-0.04(-0.14%)
Sep 16, 2024	31.28	31.41	31.28	31.41	2,149	+0.10(+0.33%)
Sep 13, 2024	31.31	31.34	31.30	31.31	5,563	+0.20(+0.64%)
Sep 12, 2024	30.93	31.11	30.93	31.11	6,902	+0.21(+0.68%)
Sep 11, 2024	30.50	30.90	30.26	30.90	9,326	+0.26(+0.85%)
Sep 10, 2024	30.63	30.64	30.53	30.64	2,372	+0.06(+0.20%)
Sep 09, 2024	30.53	30.65	30.48	30.58	5,711	+0.30(+0.99%)
Sep 06, 2024	30.77	30.77	30.23	30.28	5,342	-0.49(-1.59%)
Sep 05, 2024	30.87	30.93	30.69	30.77	12,264	-0.05(-0.16%)
Sep 04, 2024	30.77	30.96	30.77	30.82	9,086	-0.01(-0.04%)

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.