INDEX Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $17.05 | $19.09 | $14.08 | $15.73 | $159,440.07 |
| 2021-11-29 | $16.07 | $17.34 | $15.39 | $17.04 | $104,367.98 |
| 2021-11-28 | $16.70 | $17.00 | $15.24 | $16.03 | $36,414.25 |
| 2021-11-27 | $16.65 | $17.11 | $16.23 | $16.67 | $11,047.94 |
| 2021-11-26 | $19.82 | $19.88 | $15.58 | $16.59 | $86,248.54 |
| 2021-11-25 | $20.68 | $21.64 | $19.72 | $19.79 | $20,281.18 |
| 2021-11-24 | $20.43 | $20.68 | $19.74 | $20.66 | $3,560.55 |
| 2021-11-23 | $20.68 | $21.50 | $20.22 | $20.41 | $8,834.11 |
| 2021-11-22 | $21.29 | $21.72 | $20.45 | $20.71 | $122.46 |
| 2021-11-21 | $22.60 | $22.62 | $21.46 | $21.46 | $3,834.59 |
| 2021-11-20 | $21.90 | $22.71 | $21.61 | $22.62 | $16,499.96 |
| 2021-11-19 | $20.42 | $22.44 | $20.30 | $21.87 | $6,934.36 |
| 2021-11-18 | $24.26 | $24.53 | $20.20 | $20.35 | $25,303.83 |
| 2021-11-17 | $23.52 | $24.29 | $22.81 | $24.25 | $2,024.78 |
| 2021-11-16 | $25.95 | $25.95 | $23.26 | $23.52 | $44,496.45 |
| 2021-11-15 | $27.33 | $27.92 | $25.89 | $26.01 | $4,882.66 |
| 2021-11-14 | $27.80 | $28.18 | $26.66 | $27.28 | $3,942.63 |
| 2021-11-13 | $28.10 | $28.27 | $27.29 | $27.82 | $598.35 |
| 2021-11-12 | $27.64 | $29.04 | $27.04 | $28.11 | $56,170.01 |
| 2021-11-11 | $28.62 | $30.91 | $27.62 | $27.63 | $44,661.19 |
| 2021-11-10 | $26.73 | $30.28 | $26.63 | $28.62 | $52,594.38 |
| 2021-11-09 | $26.70 | $27.81 | $26.55 | $26.75 | $8,610.80 |
| 2021-11-08 | $25.40 | $26.76 | $24.26 | $26.72 | $46,561.51 |
| 2021-11-07 | $23.24 | $25.51 | $23.21 | $25.41 | $9,598.74 |
| 2021-11-06 | $22.73 | $23.26 | $21.82 | $23.22 | $12,632.64 |
| 2021-11-05 | $24.98 | $24.98 | $22.60 | $22.74 | $14,972.42 |
| 2021-11-04 | $25.36 | $25.36 | $24.40 | $24.97 | $2,275.35 |
| 2021-11-03 | $25.34 | $27.00 | $24.78 | $25.36 | $27,936.60 |
| 2021-11-02 | $22.12 | $25.37 | $21.98 | $25.34 | $10,810.27 |
| 2021-11-01 | $22.97 | $23.13 | $21.79 | $22.15 | $5,807.36 |