ICON Health and Information Tech Instl (ICTEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 17 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 16 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 15 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 09 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 04 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 03 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 02 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 01 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 28 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 27 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 26 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 21 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 20 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 19 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 18 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 15 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 13 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 12 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 11 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 08 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 06 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 05 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 04 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 01 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 28 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 27 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 23 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 21 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 20 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 16 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 13 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 09 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 08 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 07 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 06 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 05 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 02 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 31 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 30 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 29 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 25 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 24 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 23 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 22 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 19 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 17 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 16 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 12 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 11 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 10 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 09 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 05 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 03 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 02 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 29 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 27 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 26 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 22 Dec 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 21 Dec 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 20 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 19 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 15 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 14 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 12 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 11 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 08 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 06 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 05 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 04 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 01 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30 Nov 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 30 Nov 2023 | 0 Dividend | |||||
| 30 Nov 2023 | 1.831 Capital gain | |||||
| 29 Nov 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 13.79 | - |
| 28 Nov 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 13.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.