Historical Data: IXN
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 145.03 | 146.63 | 144.49 | 146.33 | 360936.0 | 3.75% |
| >>> | 2026-06-17 | 143.42 | 144.21 | 140.72 | 141.04 | 213500.0 | 0.01% |
| >>> | 2026-06-16 | 144.26 | 144.99 | 140.94 | 141.03 | 270200.0 | -2.65% |
| >>> | 2026-06-15 | 143.80 | 145.20 | 143.55 | 144.87 | 299600.0 | 3.8% |
| >>> | 2026-06-12 | 138.33 | 140.31 | 137.34 | 139.56 | 189800.0 | 0.3% |
| >>> | 2026-06-11 | 134.30 | 139.39 | 133.58 | 139.14 | 467800.0 | 4.7% |
| >>> | 2026-06-10 | 134.40 | 137.41 | 132.69 | 132.89 | 400600.0 | -2.57% |
| >>> | 2026-06-09 | 140.41 | 141.09 | 130.89 | 136.40 | 693900.0 | -1.59% |
| >>> | 2026-06-08 | 139.17 | 140.37 | 137.90 | 138.60 | 840800.0 | 2.45% |
| >>> | 2026-06-05 | 141.81 | 141.81 | 134.84 | 135.29 | 840300.0 | -7.32% |
| >>> | 2026-06-04 | 144.36 | 146.87 | 142.82 | 145.97 | 332100.0 | -1.53% |
| >>> | 2026-06-03 | 149.81 | 149.81 | 147.23 | 148.24 | 384000.0 | -1.0% |
| >>> | 2026-06-02 | 148.55 | 149.83 | 147.83 | 149.74 | 284200.0 | 1.12% |
| >>> | 2026-06-01 | 145.25 | 148.79 | 144.56 | 148.08 | 1390100.0 | 2.98% |
| >>> | 2026-05-29 | 142.83 | 144.46 | 142.61 | 143.79 | 329900.0 | 1.73% |
| >>> | 2026-05-28 | 139.26 | 141.88 | 138.72 | 141.35 | 173100.0 | 1.44% |
| >>> | 2026-05-27 | 140.58 | 140.79 | 137.97 | 139.34 | 232300.0 | -0.26% |
| >>> | 2026-05-26 | 138.10 | 140.16 | 137.83 | 139.70 | 333600.0 | 3.23% |
| >>> | 2026-05-22 | 135.27 | 136.43 | 134.83 | 135.33 | 175200.0 | 0.61% |
| >>> | 2026-05-21 | 132.61 | 134.85 | 132.47 | 134.51 | 2302200.0 | 1.17% |
| >>> | 2026-05-20 | 130.80 | 133.02 | 130.39 | 132.95 | 124100.0 | 2.34% |
| >>> | 2026-05-19 | 129.03 | 131.29 | 127.96 | 129.91 | 354300.0 | -0.78% |
| >>> | 2026-05-18 | 133.32 | 133.39 | 129.14 | 130.93 | 4453100.0 | -0.87% |
| >>> | 2026-05-15 | 132.00 | 133.78 | 131.00 | 132.08 | 127400.0 | -2.29% |
| >>> | 2026-05-14 | 133.68 | 135.70 | 133.26 | 135.17 | 209600.0 | 1.41% |
| >>> | 2026-05-13 | 132.97 | 133.88 | 131.24 | 133.29 | 226800.0 | 1.44% |
| >>> | 2026-05-12 | 132.20 | 132.86 | 128.52 | 131.40 | 527900.0 | -2.17% |
| >>> | 2026-05-11 | 132.97 | 134.61 | 132.82 | 134.32 | 544900.0 | 0.98% |
| >>> | 2026-05-08 | 129.98 | 133.08 | 129.81 | 133.01 | 588300.0 | 3.73% |
| >>> | 2026-05-07 | 129.06 | 130.15 | 127.50 | 128.23 | 186000.0 | -0.5% |
| >>> | 2026-05-06 | 127.06 | 128.91 | 126.50 | 128.88 | 440200.0 | 3.15% |
| >>> | 2026-05-05 | 123.66 | 125.28 | 123.52 | 124.95 | 299500.0 | 2.29% |
| >>> | 2026-05-04 | 122.56 | 123.09 | 121.33 | 122.15 | 278600.0 | 0.25% |
| >>> | 2026-05-01 | 120.75 | 122.27 | 120.74 | 121.85 | 255400.0 | 1.33% |
| >>> | 2026-04-30 | 120.26 | 120.47 | 118.18 | 120.25 | 153900.0 | 0.75% |
| >>> | 2026-04-29 | 119.43 | 119.66 | 118.61 | 119.35 | 147800.0 | 0.44% |
| >>> | 2026-04-28 | 118.49 | 119.48 | 117.69 | 118.83 | 244400.0 | -1.81% |
| >>> | 2026-04-27 | 120.83 | 121.06 | 119.80 | 121.02 | 168000.0 | 0.31% |
| >>> | 2026-04-24 | 119.39 | 120.79 | 118.74 | 120.64 | 111200.0 | 2.83% |
| >>> | 2026-04-23 | 118.21 | 118.87 | 115.87 | 117.32 | 199600.0 | -1.62% |
| >>> | 2026-04-22 | 117.74 | 119.25 | 117.32 | 119.25 | 158100.0 | 2.62% |
| >>> | 2026-04-21 | 117.04 | 117.53 | 116.01 | 116.21 | 134500.0 | -0.22% |
| >>> | 2026-04-20 | 116.29 | 116.54 | 115.50 | 116.47 | 127600.0 | -0.14% |
| >>> | 2026-04-17 | 116.33 | 117.17 | 116.16 | 116.63 | 280800.0 | 1.73% |
| >>> | 2026-04-16 | 114.03 | 114.89 | 113.33 | 114.65 | 705100.0 | 1.02% |
| >>> | 2026-04-15 | 112.09 | 113.68 | 111.89 | 113.49 | 137500.0 | 1.28% |
| >>> | 2026-04-14 | 111.05 | 112.23 | 110.73 | 112.06 | 229700.0 | 1.97% |
| >>> | 2026-04-13 | 107.39 | 110.03 | 107.32 | 109.90 | 142200.0 | 1.9% |
| >>> | 2026-04-10 | 107.78 | 108.62 | 107.64 | 107.85 | 202600.0 | 0.59% |
| >>> | 2026-04-09 | 106.71 | 107.41 | 105.77 | 107.22 | 85600.0 | -0.08% |
| >>> | 2026-04-08 | 108.41 | 108.59 | 106.33 | 107.31 | 142600.0 | 4.17% |
| >>> | 2026-04-07 | 102.14 | 103.13 | 100.47 | 103.01 | 182700.0 | 0.51% |
| >>> | 2026-04-06 | 102.30 | 102.86 | 101.71 | 102.49 | 149900.0 | 0.85% |
| >>> | 2026-04-02 | 98.83 | 101.73 | 98.30 | 101.63 | 297000.0 | -0.03% |
| >>> | 2026-04-01 | 101.24 | 102.54 | 101.00 | 101.66 | 165600.0 | 1.69% |
| >>> | 2026-03-31 | 96.79 | 100.14 | 96.79 | 99.97 | 567900.0 | 4.4% |
| >>> | 2026-03-30 | 98.46 | 98.60 | 95.11 | 95.76 | 494000.0 | -1.72% |
| >>> | 2026-03-27 | 98.70 | 99.01 | 97.25 | 97.44 | 205900.0 | -1.78% |
| >>> | 2026-03-26 | 101.32 | 101.52 | 99.21 | 99.21 | 214500.0 | -3.51% |
| >>> | 2026-03-25 | 103.35 | 103.68 | 102.40 | 102.82 | 250300.0 | 0.46% |
| >>> | 2026-03-24 | 102.15 | 102.97 | 101.32 | 102.35 | 166700.0 | -0.99% |
| >>> | 2026-03-23 | 103.32 | 104.82 | 102.53 | 103.37 | 699400.0 | 2.27% |
| >>> | 2026-03-20 | 103.48 | 103.48 | 100.53 | 101.08 | 942900.0 | -2.92% |
| >>> | 2026-03-19 | 102.34 | 104.62 | 101.74 | 104.12 | 248300.0 | 0.15% |
| >>> | 2026-03-18 | 105.11 | 105.62 | 103.90 | 103.96 | 98500.0 | -1.27% |
| >>> | 2026-03-17 | 105.42 | 105.89 | 104.92 | 105.30 | 202100.0 | 0.4% |
| >>> | 2026-03-16 | 104.55 | 105.89 | 104.55 | 104.88 | 302200.0 | 2.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice