Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: IDR ) 10.92 -0.03 (-0.27%) Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%) Aug 23, 2024 10.94 11.09 10.66 10.92 39,075 -0.03(-0.27%) Aug 22, 2024 11.35 11.37 10.43 10.95 52,629 -0.36(-3.18%) Aug 21, 2024 11.10 11.50 11.05 11.31 70,019 +0.23(+2.08%) Aug 20, 2024 10.75 11.15 10.75 11.08 71,379 +0.52(+4.92%) Aug 19, 2024 10.06 10.69 9.910 10.56 129,974 +0.48(+4.76%) Aug 16, 2024 9.870 10.25 9.760 10.08 95,224 +0.19(+1.92%) Aug 15, 2024 10.15 10.22 9.580 9.890 109,220 -0.11(-1.10%) Aug 14, 2024 10.11 10.22 9.780 10.00 49,780 -0.08(-0.79%) Aug 13, 2024 10.53 10.53 9.950 10.08 55,544 -0.33(-3.17%) Aug 12, 2024 10.37 10.66 10.27 10.41 52,883 +0.14(+1.41%) Aug 09, 2024 9.970 10.33 9.970 10.27 35,640 +0.32(+3.17%) Aug 08, 2024 10.21 10.43 9.580 9.950 127,353 -0.23(-2.26%) Aug 07, 2024 10.31 10.40 10.00 10.18 40,072 +0.00(+0.05%) Aug 06, 2024 10.30 10.47 9.760 10.18 99,877 -0.32(-3.10%) Aug 05, 2024 10.32 10.50 10.00 10.50 79,804 -0.27(-2.51%) Aug 02, 2024 10.97 11.03 10.32 10.77 65,576 -0.15(-1.37%) Aug 01, 2024 11.05 11.05 10.59 10.92 40,360 -0.07(-0.64%) Jul 31, 2024 10.75 11.00 10.70 10.99 35,359 +0.48(+4.57%) Jul 30, 2024 10.55 10.95 10.50 10.51 57,439 -0.07(-0.66%) Jul 29, 2024 11.04 11.04 10.17 10.58 85,666 -0.34(-3.11%) Jul 26, 2024 10.98 10.99 10.70 10.92 36,077 -0.03(-0.27%) Jul 25, 2024 11.13 11.14 10.78 10.95 32,695 -0.13(-1.17%) Jul 24, 2024 11.14 11.54 11.03 11.08 66,915 -0.12(-1.07%) Jul 23, 2024 11.27 11.39 10.97 11.20 45,678 -0.01(-0.09%) Jul 22, 2024 10.70 11.25 10.70 11.21 58,424 +0.32(+2.94%) Jul 19, 2024 10.92 11.14 10.70 10.89 23,847 -0.14(-1.27%) Jul 18, 2024 11.58 11.61 10.86 11.03 51,395 -0.53(-4.58%) Jul 17, 2024 11.55 11.65 11.40 11.56 65,772 -0.14(-1.20%) Jul 16, 2024 11.52 11.75 11.38 11.70 61,100 +0.36(+3.17%) Jul 15, 2024 10.95 11.43 10.64 11.34 82,396 +0.48(+4.42%) Jul 12, 2024 10.98 11.24 10.75 10.86 52,114 -0.10(-0.91%) Jul 11, 2024 11.17 11.32 10.81 10.96 69,854 -0.21(-1.88%) Jul 10, 2024 11.50 11.80 11.11 11.17 129,999 -0.28(-2.45%) Jul 09, 2024 11.20 11.50 11.07 11.45 70,167 +0.24(+2.14%) Jul 08, 2024 11.08 11.27 10.75 11.21 100,836 +0.22(+2.00%) Jul 05, 2024 10.70 11.09 10.66 10.99 103,955 +0.45(+4.27%) Jul 03, 2024 10.85 10.85 10.50 10.54 49,230 -0.19(-1.77%) Jul 02, 2024 9.930 10.99 9.854 10.73 319,599 +1.15(+12.00%) Jul 01, 2024 9.970 9.970 9.550 9.580 103,736 -0.28(-2.84%) Jun 28, 2024 9.430 9.960 9.430 9.860 82,064 +0.47(+5.01%) Jun 27, 2024 9.380 9.500 9.230 9.390 36,705 +0.24(+2.62%) Jun 26, 2024 8.970 9.340 8.900 9.150 34,180 +0.15(+1.67%) Jun 25, 2024 9.310 9.310 8.900 9.000 73,512 -0.21(-2.28%) Jun 24, 2024 9.550 9.580 9.210 9.210 44,919 -0.25(-2.64%) Jun 21, 2024 9.540 9.660 9.310 9.460 66,602 +0.06(+0.64%) Jun 20, 2024 9.770 9.800 9.375 9.400 63,394 -0.19(-1.98%) Jun 18, 2024 10.14 10.14 9.570 9.590 105,521 -0.51(-5.05%) Jun 17, 2024 10.25 10.47 10.10 10.10 55,879 -0.14(-1.37%) Jun 14, 2024 10.01 10.30 9.960 10.24 63,108 +0.24(+2.40%) Jun 13, 2024 10.03 10.14 9.900 10.00 86,486 +0.00(+0.00%) Jun 12, 2024 10.39 10.39 10.00 10.00 64,333 -0.28(-2.72%) Jun 11, 2024 10.20 10.35 10.06 10.28 81,778 +0.18(+1.78%) Jun 10, 2024 9.740 10.35 9.500 10.10 397,228 +1.25(+14.12%) Jun 07, 2024 9.060 9.150 8.572 8.850 82,977 -0.35(-3.80%) Jun 06, 2024 9.170 9.370 8.830 9.200 53,207 +0.01(+0.11%) Jun 05, 2024 9.180 9.210 9.007 9.190 48,043 +0.05(+0.55%) Jun 04, 2024 9.430 9.670 9.130 9.140 48,797 -0.27(-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.