Australia markets open in 6 hours 48 minutes

ICON Equity Institutional (IOLZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.04-0.14 (-0.50%)
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 202428.0428.0428.0428.0428.04-
21 May 202428.1828.1828.1828.1828.18-
20 May 202428.1928.1928.1928.1928.19-
17 May 202428.3128.3128.3128.3128.31-
16 May 202428.3128.3128.3128.3128.31-
15 May 202428.2828.2828.2828.2828.28-
14 May 202428.1528.1528.1528.1528.15-
13 May 202427.9627.9627.9627.9627.96-
10 May 202428.0228.0228.0228.0228.02-
09 May 202428.0228.0228.0228.0228.02-
08 May 202427.9127.9127.9127.9127.91-
07 May 202427.8927.8927.8927.8927.89-
06 May 202427.8727.8727.8727.8727.87-
03 May 202427.6627.6627.6627.6627.66-
02 May 202427.4627.4627.4627.4627.46-
01 May 202427.2327.2327.2327.2327.23-
30 Apr 202427.2427.2427.2427.2427.24-
29 Apr 202427.8127.8127.8127.8127.81-
26 Apr 202427.7427.7427.7427.7427.74-
25 Apr 202427.7227.7227.7227.7227.72-
24 Apr 202427.8527.8527.8527.8527.85-
23 Apr 202427.8727.8727.8727.8727.87-
22 Apr 202427.5427.5427.5427.5427.54-
19 Apr 202427.3327.3327.3327.3327.33-
18 Apr 202427.2127.2127.2127.2127.21-
17 Apr 202427.1827.1827.1827.1827.18-
16 Apr 202427.3327.3327.3327.3327.33-
15 Apr 202427.4927.4927.4927.4927.49-
12 Apr 202427.6027.6027.6027.6027.60-
11 Apr 202428.0628.0628.0628.0628.06-
10 Apr 202427.9927.9927.9927.9927.99-
09 Apr 202428.4828.4828.4828.4828.48-
08 Apr 202428.4028.4028.4028.4028.40-
05 Apr 202428.2628.2628.2628.2628.26-
04 Apr 202428.0428.0428.0428.0428.04-
03 Apr 202428.4828.4828.4828.4828.48-
02 Apr 202428.3928.3928.3928.3928.39-
01 Apr 202428.6328.6328.6328.6328.63-
28 Mar 202428.9928.9928.9928.9928.99-
27 Mar 202428.9428.9428.9428.9428.94-
26 Mar 202428.6028.6028.6028.6028.60-
25 Mar 202428.5528.5528.5528.5528.55-
22 Mar 202428.5728.5728.5728.5728.57-
21 Mar 202428.8928.8928.8928.8928.89-
20 Mar 202428.6228.6228.6228.6228.62-
19 Mar 202428.3228.3228.3228.3228.32-
18 Mar 202428.0328.0328.0328.0328.03-
15 Mar 202428.0328.0328.0328.0328.03-
14 Mar 202428.0728.0728.0728.0728.07-
13 Mar 202428.2928.2928.2928.2928.29-
12 Mar 202428.2328.2328.2328.2328.23-
11 Mar 202428.2428.2428.2428.2428.24-
08 Mar 202428.2328.2328.2328.2328.23-
07 Mar 202428.3428.3428.3428.3428.34-
06 Mar 202428.1228.1228.1228.1228.12-
05 Mar 202428.0028.0028.0028.0028.00-
04 Mar 202428.1128.1128.1128.1128.11-
01 Mar 202428.1828.1828.1828.1828.18-
29 Feb 202428.1828.1828.1828.1828.18-
28 Feb 202428.3028.3028.3028.3028.30-
27 Feb 202428.3028.3028.3028.3028.30-
26 Feb 202428.1128.1128.1128.1128.11-
23 Feb 202428.1528.1528.1528.1528.15-
22 Feb 202428.1628.1628.1628.1628.16-
21 Feb 202427.9727.9727.9727.9727.97-
20 Feb 202427.8727.8727.8727.8727.87-
16 Feb 202427.9927.9927.9927.9927.99-
15 Feb 202428.2928.2928.2928.2928.29-
14 Feb 202427.9827.9827.9827.9827.98-
13 Feb 202427.6927.6927.6927.6927.69-
12 Feb 202428.1528.1528.1528.1528.15-
09 Feb 202427.8127.8127.8127.8127.81-
08 Feb 202427.6927.6927.6927.6927.69-
07 Feb 202427.4227.4227.4227.4227.42-
06 Feb 202427.3327.3327.3327.3327.33-
05 Feb 202427.2227.2227.2227.2227.22-
02 Feb 202427.5427.5427.5427.5427.54-
01 Feb 202427.4427.4427.4427.4427.44-
31 Jan 202427.1227.1227.1227.1227.12-
30 Jan 202427.7527.7527.7527.7527.75-
29 Jan 202427.6827.6827.6827.6827.68-
26 Jan 202427.3927.3927.3927.3927.39-
25 Jan 202427.3727.3727.3727.3727.37-
24 Jan 202427.1627.1627.1627.1627.16-
23 Jan 202427.4027.4027.4027.4027.40-
22 Jan 202427.4227.4227.4227.4227.42-
19 Jan 202427.2227.2227.2227.2227.22-
18 Jan 202426.9826.9826.9826.9826.98-
17 Jan 202426.8226.8226.8226.8226.82-
16 Jan 202426.9626.9626.9626.9626.96-
12 Jan 202427.1227.1227.1227.1227.12-
11 Jan 202427.2027.2027.2027.2027.20-
10 Jan 202427.2527.2527.2527.2527.25-
09 Jan 202427.1327.1327.1327.1327.13-
08 Jan 202427.4727.4727.4727.4727.47-
05 Jan 202427.1827.1827.1827.1827.18-
04 Jan 202427.0827.0827.0827.0827.08-
03 Jan 202427.0927.0927.0927.0927.09-
02 Jan 202427.5427.5427.5427.5427.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...