IIPR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 104.35 | 0.77 | 0.74% | 103.05 | 104.35 | 102.20 | 225,083 |
Mar 26 2024 | 103.58 | 0.02 | 0.02% | 104.00 | 105.22 | 103.21 | 296,624 |
Mar 25 2024 | 103.56 | 1.04 | 1.01% | 102.83 | 105.81 | 102.51 | 429,542 |
Mar 22 2024 | 102.52 | 0.22 | 0.22% | 102.94 | 103.54 | 101.60 | 296,201 |
Mar 21 2024 | 102.30 | 2.85 | 2.87% | 100.00 | 102.52 | 99.75 | 340,334 |
Mar 20 2024 | 99.45 | 1.85 | 1.90% | 97.38 | 99.52 | 96.78 | 201,197 |
Mar 19 2024 | 97.60 | 0.35 | 0.36% | 97.00 | 98.5399 | 96.7501 | 239,852 |
Mar 18 2024 | 97.25 | 0.58 | 0.60% | 97.53 | 99.20 | 96.825 | 226,344 |
Mar 15 2024 | 96.67 | -0.18 | -0.19% | 95.63 | 97.42 | 95.63 | 418,545 |
Mar 14 2024 | 96.85 | -0.83 | -0.85% | 97.68 | 97.68 | 96.00 | 201,270 |
Mar 13 2024 | 97.68 | -0.87 | -0.88% | 98.44 | 99.485 | 97.50 | 204,365 |
Mar 12 2024 | 98.55 | 0.66 | 0.67% | 97.69 | 98.78 | 97.09 | 210,226 |
Mar 11 2024 | 97.89 | 1.01 | 1.04% | 96.33 | 97.90 | 95.75 | 170,830 |
Mar 08 2024 | 96.88 | 0.30 | 0.31% | 97.46 | 98.8054 | 95.94 | 259,085 |
Mar 07 2024 | 96.58 | -0.13 | -0.13% | 97.65 | 98.025 | 95.39 | 192,891 |
Mar 06 2024 | 96.71 | 0.22 | 0.23% | 97.70 | 97.78 | 96.17 | 199,488 |
Mar 05 2024 | 96.49 | -1.09 | -1.12% | 97.00 | 97.9899 | 96.115 | 172,864 |
Mar 04 2024 | 97.58 | -0.63 | -0.64% | 98.13 | 99.49 | 97.31 | 196,035 |
Mar 01 2024 | 98.21 | 0.22 | 0.22% | 98.15 | 98.39 | 96.28 | 221,967 |
Feb 29 2024 | 97.99 | 0.48 | 0.49% | 99.25 | 99.76 | 97.84 | 342,442 |
Feb 28 2024 | 97.51 | 2.19 | 2.30% | 95.00 | 97.79 | 94.78 | 301,793 |
Feb 27 2024 | 95.32 | 5.57 | 6.21% | 91.98 | 96.51 | 90.51 | 449,323 |
Feb 26 2024 | 89.75 | -0.97 | -1.07% | 90.11 | 91.1264 | 89.29 | 204,044 |
Feb 23 2024 | 90.72 | -0.34 | -0.37% | 90.96 | 91.45 | 90.31 | 135,601 |
Feb 22 2024 | 91.06 | 0.67 | 0.74% | 90.30 | 91.07 | 89.48 | 160,074 |
Feb 21 2024 | 90.39 | -0.64 | -0.70% | 90.69 | 91.77 | 89.82 | 157,234 |
Feb 20 2024 | 91.03 | -0.97 | -1.05% | 90.91 | 91.185 | 90.05 | 151,261 |
Feb 16 2024 | 92.00 | -1.37 | -1.47% | 91.33 | 92.51 | 90.84 | 173,224 |
Feb 15 2024 | 93.37 | 3.62 | 4.03% | 90.82 | 93.69 | 90.82 | 215,385 |
Feb 14 2024 | 89.75 | 0.93 | 1.05% | 90.00 | 90.87 | 88.56 | 190,477 |
Feb 13 2024 | 88.82 | -3.55 | -3.84% | 89.50 | 90.4101 | 87.52 | 325,956 |
Feb 12 2024 | 92.37 | 0.77 | 0.84% | 91.62 | 93.3164 | 91.19 | 193,697 |
Feb 09 2024 | 91.60 | 0.30 | 0.33% | 91.15 | 92.22 | 90.50 | 190,796 |
Feb 08 2024 | 91.30 | 1.34 | 1.49% | 89.95 | 91.585 | 89.7425 | 162,998 |
Feb 07 2024 | 89.96 | -0.73 | -0.80% | 90.69 | 90.9499 | 89.4594 | 153,500 |
Feb 06 2024 | 90.69 | -0.16 | -0.18% | 90.85 | 92.28 | 90.515 | 219,133 |
Feb 05 2024 | 90.85 | -3.50 | -3.71% | 93.00 | 93.00 | 90.75 | 242,416 |
Feb 02 2024 | 94.35 | -0.70 | -0.74% | 93.54 | 94.955 | 92.75 | 143,081 |
Feb 01 2024 | 95.05 | 1.82 | 1.95% | 93.63 | 95.20 | 91.5845 | 246,672 |
Jan 31 2024 | 93.23 | -2.70 | -2.81% | 96.00 | 96.6147 | 93.13 | 265,227 |
Jan 30 2024 | 95.93 | -0.72 | -0.74% | 95.74 | 96.68 | 95.0499 | 121,524 |
Jan 29 2024 | 96.65 | 2.43 | 2.58% | 94.57 | 96.87 | 94.1767 | 180,481 |
Jan 26 2024 | 94.22 | 0.58 | 0.62% | 94.36 | 94.555 | 93.71 | 188,760 |
Jan 25 2024 | 93.64 | 0.19 | 0.20% | 95.00 | 95.53 | 92.75 | 207,933 |
Jan 24 2024 | 93.45 | -2.05 | -2.15% | 97.04 | 97.06 | 93.11 | 279,442 |
Jan 23 2024 | 95.50 | -0.86 | -0.89% | 97.77 | 98.08 | 94.6001 | 219,114 |
Jan 22 2024 | 96.36 | 2.22 | 2.36% | 95.26 | 96.73 | 95.2037 | 304,760 |
Jan 19 2024 | 94.14 | 2.42 | 2.64% | 92.42 | 94.605 | 91.212 | 237,545 |
Jan 18 2024 | 91.72 | -0.09 | -0.10% | 92.44 | 92.5194 | 90.01 | 266,414 |
Jan 17 2024 | 91.81 | -1.93 | -2.06% | 92.00 | 93.73 | 90.90 | 230,821 |
Jan 16 2024 | 93.74 | 0.53 | 0.57% | 92.75 | 94.00 | 92.1361 | 350,443 |
Jan 12 2024 | 93.21 | -1.17 | -1.24% | 95.87 | 96.23 | 93.21 | 258,506 |
Jan 11 2024 | 94.38 | 0.02 | 0.02% | 93.92 | 94.54 | 92.00 | 280,597 |
Jan 10 2024 | 94.36 | 0.44 | 0.47% | 94.26 | 95.57 | 93.845 | 194,837 |
Jan 09 2024 | 93.92 | -1.92 | -2.00% | 94.80 | 95.00 | 93.77 | 135,468 |
Jan 08 2024 | 95.84 | 1.04 | 1.10% | 94.14 | 96.62 | 93.695 | 257,606 |
Jan 05 2024 | 94.80 | -0.54 | -0.57% | 93.94 | 96.01 | 93.18 | 185,265 |
Jan 04 2024 | 95.34 | -1.63 | -1.68% | 96.64 | 97.76 | 94.60 | 337,304 |
Jan 03 2024 | 96.97 | -4.22 | -4.17% | 99.70 | 100.00 | 96.73 | 333,306 |
Jan 02 2024 | 101.19 | 0.37 | 0.37% | 99.98 | 101.65 | 98.86 | 212,918 |
Dec 29 2023 | 100.82 | -2.01 | -1.95% | 101.96 | 102.97 | 100.82 | 207,054 |