Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IRP 200 (CIX: IRP )

316.55 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 803.38 803.38 765.81 780.47 0 -12.95(-1.63%)
May 28, 2020 829.97 830.04 784.74 793.42 0 -30.02(-3.65%)
May 27, 2020 804.33 829.25 798.16 823.44 0 +32.27(+4.08%)
May 26, 2020 791.32 801.90 775.38 791.17 0 +19.52(+2.53%)
May 25, 2020 770.38 775.12 762.32 771.65 0 -0.02(-0.00%)
May 22, 2020 768.62 773.36 762.34 771.68 0 +11.25(+1.48%)
May 21, 2020 775.97 782.61 760.43 760.43 0 -14.63(-1.89%)
May 20, 2020 770.85 779.02 762.78 775.06 0 +15.95(+2.10%)
May 19, 2020 781.26 789.24 759.08 759.11 0 -30.11(-3.81%)
May 18, 2020 779.00 793.59 766.89 789.21 0 +32.17(+4.25%)
May 15, 2020 739.09 773.92 732.25 757.04 0 +14.96(+2.02%)
May 14, 2020 730.48 747.85 713.41 742.08 0 +0.51(+0.07%)
May 13, 2020 742.52 746.75 727.93 741.57 0 -0.95(-0.13%)
May 12, 2020 779.07 779.07 738.87 742.52 0 -30.97(-4.00%)
May 11, 2020 781.67 789.62 771.68 773.49 0 -20.90(-2.63%)
May 08, 2020 782.06 808.25 781.24 794.39 0 +12.33(+1.58%)
May 07, 2020 760.31 793.33 745.60 782.06 0 +26.66(+3.53%)
May 06, 2020 768.24 777.21 755.40 755.40 0 -22.81(-2.93%)
May 05, 2020 809.43 810.07 764.86 778.21 0 -12.65(-1.60%)
May 04, 2020 788.21 807.27 731.27 790.86 0 +6.66(+0.85%)
May 01, 2020 802.54 809.69 769.56 784.19 0 -26.29(-3.24%)
Apr 30, 2020 815.30 818.43 793.26 810.48 0 -11.96(-1.45%)
Apr 29, 2020 819.02 839.23 810.08 822.45 0 +20.57(+2.57%)
Apr 28, 2020 819.10 848.31 792.13 801.87 0 -14.91(-1.82%)
Apr 27, 2020 762.64 828.23 749.07 816.78 0 +56.91(+7.49%)
Apr 24, 2020 738.45 770.22 733.53 759.87 0 +19.18(+2.59%)
Apr 23, 2020 760.73 760.75 727.19 740.69 0 -13.23(-1.75%)
Apr 22, 2020 757.10 757.12 733.74 753.91 0 +11.84(+1.60%)
Apr 21, 2020 725.22 742.07 720.62 742.07 0 +1.46(+0.20%)
Apr 20, 2020 734.04 750.53 725.17 740.61 0 +0.83(+0.11%)
Apr 17, 2020 719.60 749.29 716.00 739.78 0 +39.06(+5.57%)
Apr 16, 2020 714.04 714.04 667.74 700.72 0 -2.86(-0.41%)
Apr 15, 2020 710.12 719.55 696.91 703.58 0 -31.54(-4.29%)
Apr 14, 2020 725.87 742.19 720.25 735.12 0 +17.39(+2.42%)
Apr 13, 2020 691.17 721.24 679.72 717.73 0 +15.05(+2.14%)
Apr 09, 2020 693.48 715.51 664.37 702.67 0 +27.70(+4.10%)
Apr 08, 2020 670.45 689.20 668.85 674.97 0 +7.88(+1.18%)
Apr 07, 2020 660.82 679.42 649.88 667.10 0 +9.70(+1.48%)
Apr 06, 2020 655.06 688.69 642.43 657.39 0 +18.89(+2.96%)
Apr 03, 2020 631.88 644.69 624.58 638.50 0 -3.58(-0.56%)
Apr 02, 2020 653.09 658.78 613.18 642.07 0 -8.80(-1.35%)
Apr 01, 2020 644.26 689.57 640.66 650.87 0 -18.56(-2.77%)
Mar 31, 2020 651.48 690.23 643.38 669.43 0 +4.41(+0.66%)
Mar 30, 2020 624.46 665.01 620.96 665.01 0 +48.39(+7.85%)
Mar 27, 2020 648.04 662.22 615.14 616.62 0 -60.99(-9.00%)
Mar 26, 2020 636.08 688.70 636.08 677.61 0 +37.45(+5.85%)
Mar 25, 2020 639.17 663.49 617.65 640.16 0 -1.16(-0.18%)
Mar 24, 2020 626.97 644.84 614.06 641.32 0 +34.22(+5.64%)
Mar 23, 2020 656.00 656.74 558.22 607.10 0 -36.14(-5.62%)
Mar 20, 2020 678.77 690.25 617.85 643.24 0 -37.55(-5.52%)
Mar 19, 2020 622.27 715.39 608.78 680.78 0 +56.93(+9.13%)
Mar 18, 2020 682.44 697.51 620.40 623.85 0 -86.53(-12.18%)
Mar 17, 2020 694.33 711.53 682.66 710.38 0 +28.92(+4.24%)
Mar 16, 2020 716.12 716.12 667.75 681.47 0 -76.41(-10.08%)
Mar 13, 2020 731.58 757.88 696.46 757.88 0 +37.22(+5.16%)
Mar 12, 2020 773.42 776.08 717.08 720.66 0 -82.22(-10.24%)
Mar 11, 2020 844.63 844.63 795.00 802.88 0 -45.13(-5.32%)
Mar 10, 2020 862.74 872.08 834.07 848.00 0 +1.72(+0.20%)
Mar 09, 2020 850.01 855.65 819.88 846.29 0 -42.51(-4.78%)
Mar 06, 2020 902.37 926.04 870.70 888.80 0 -28.19(-3.07%)
Mar 05, 2020 920.34 925.01 899.48 916.99 0 -14.59(-1.57%)
Mar 04, 2020 937.85 939.60 925.45 931.58 0 -0.73(-0.08%)
Mar 03, 2020 943.17 957.62 913.08 932.31 0 -7.52(-0.80%)
Mar 02, 2020 960.93 960.95 911.72 939.83 0 +2.32(+0.25%)
Feb 28, 2020 908.51 961.71 908.41 937.51 0 +11.79(+1.27%)
Feb 27, 2020 977.43 977.43 908.39 925.72 0 -59.36(-6.03%)
Feb 26, 2020 1012 1013 978.63 985.08 0 -22.35(-2.22%)
Feb 25, 2020 1011 1013 997.80 1007 0 -3.28(-0.32%)
Feb 24, 2020 1021 1040 988.75 1011 0 -25.60(-2.47%)
Feb 21, 2020 1052 1059 1030 1036 0 -18.08(-1.71%)
Feb 20, 2020 1002 1054 997.97 1054 0 +52.65(+5.26%)
Feb 19, 2020 1011 1011 995.10 1002 0 -6.07(-0.60%)
Feb 18, 2020 1015 1030 1008 1008 0 -13.23(-1.30%)
Feb 14, 2020 1038 1044 1015 1021 0 -16.03(-1.55%)
Feb 13, 2020 1040 1041 1016 1037 0 -4.50(-0.43%)
Feb 12, 2020 1049 1049 1034 1042 0 -4.45(-0.43%)
Feb 11, 2020 1054 1054 1044 1046 0 -5.98(-0.57%)
Feb 10, 2020 1057 1057 1043 1052 0 -7.90(-0.75%)
Feb 07, 2020 1061 1061 1047 1060 0 -1.27(-0.12%)
Feb 06, 2020 1070 1070 1054 1061 0 -2.42(-0.23%)
Feb 05, 2020 1070 1070 1053 1064 0 +1.56(+0.15%)
Feb 04, 2020 1054 1068 1052 1062 0 +16.84(+1.61%)
Feb 03, 2020 1045 1053 1041 1045 0 +5.23(+0.50%)
Jan 31, 2020 1058 1058 1036 1040 0 -21.31(-2.01%)
Jan 30, 2020 1053 1071 1037 1061 0 +9.04(+0.86%)
Jan 29, 2020 1057 1061 1049 1052 0 -0.74(-0.07%)
Jan 28, 2020 1054 1063 1052 1053 0 +2.21(+0.21%)
Jan 27, 2020 1030 1054 1022 1051 0 +13.50(+1.30%)
Jan 24, 2020 1056 1064 1028 1037 0 -14.93(-1.42%)
Jan 23, 2020 1048 1061 1048 1052 0 +6.10(+0.58%)
Jan 22, 2020 1052 1054 1032 1046 0 -2.30(-0.22%)
Jan 21, 2020 1051 1052 1032 1048 0 +0.83(+0.08%)
Jan 20, 2020 1059 1062 1042 1048 0 +0.02(+0.00%)
Jan 17, 2020 1059 1062 1042 1048 0 -6.88(-0.65%)
Jan 16, 2020 1056 1056 1049 1054 0 +4.69(+0.45%)
Jan 15, 2020 1053 1055 1041 1050 0 -15.00(-1.41%)
Jan 14, 2020 1056 1071 1048 1065 0 +9.70(+0.92%)
Jan 13, 2020 1048 1055 1045 1055 0 +9.60(+0.92%)
Jan 10, 2020 1044 1056 1041 1045 0 +0.37(+0.04%)
Jan 09, 2020 1053 1053 1041 1045 0 -3.60(-0.34%)
Jan 08, 2020 1051 1056 1046 1049 0 -2.26(-0.22%)
Jan 07, 2020 1046 1052 1042 1051 0 -1.23(-0.12%)
Jan 06, 2020 1040 1063 1040 1052 0 +2.11(+0.20%)
Jan 03, 2020 1056 1061 1049 1050 0 -12.25(-1.15%)
Jan 02, 2020 1043 1079 1040 1062 0 +26.28(+2.54%)
Dec 31, 2019 1040 1055 1032 1036 0 -10.51(-1.00%)
Dec 30, 2019 1051 1057 1042 1047 0 -1.46(-0.14%)
Dec 27, 2019 1051 1064 1043 1048 0 -3.71(-0.35%)
Dec 26, 2019 1053 1067 1048 1052 0 -1.38(-0.13%)
Dec 24, 2019 1049 1056 1045 1053 0 +3.46(+0.33%)
Dec 23, 2019 1034 1051 1030 1050 0 +15.16(+1.47%)
Dec 20, 2019 1033 1047 1028 1034 0 +1.84(+0.18%)
Dec 19, 2019 1041 1048 1024 1033 0 -11.76(-1.13%)
Dec 18, 2019 1051 1054 1034 1044 0 -4.47(-0.43%)
Dec 17, 2019 1034 1056 1028 1049 0 +14.52(+1.40%)
Dec 16, 2019 1047 1068 1034 1034 0 -9.56(-0.92%)
Dec 13, 2019 1035 1045 1029 1044 0 +9.56(+0.92%)
Dec 12, 2019 1026 1045 1016 1034 0 +6.07(+0.59%)
Dec 11, 2019 1040 1049 1023 1028 0 -11.53(-1.11%)
Dec 10, 2019 1030 1040 1025 1040 0 +11.35(+1.10%)
Dec 09, 2019 1023 1038 1023 1028 0 +0.65(+0.06%)
Dec 06, 2019 1014 1041 1012 1028 0 +18.97(+1.88%)
Dec 05, 2019 1009 1014 1002 1009 0 +6.60(+0.66%)
Dec 04, 2019 996.22 1007 996.22 1002 0 +9.12(+0.92%)
Dec 03, 2019 996.00 1005 978.79 993.09 0 -10.64(-1.06%)
Dec 02, 2019 1006 1013 995.41 1004 0 -3.61(-0.36%)
Nov 29, 2019 1015 1024 994.01 1007 0 -67.12(-6.25%)
Nov 28, 2019 1076 1083 1059 1074 0 +0.00(+0.00%)
Nov 27, 2019 1076 1083 1059 1074 0 -3.32(-0.31%)
Nov 26, 2019 1085 1089 1066 1078 0 -5.29(-0.49%)
Nov 25, 2019 1071 1089 1069 1083 0 +11.85(+1.11%)
Nov 22, 2019 1073 1081 1064 1071 0 +1.41(+0.13%)
Nov 21, 2019 1073 1077 1063 1070 0 -6.94(-0.64%)
Nov 20, 2019 1093 1093 1076 1077 0 -14.27(-1.31%)
Nov 19, 2019 1105 1105 1074 1091 0 -9.69(-0.88%)
Nov 18, 2019 1092 1104 1082 1101 0 +8.90(+0.82%)
Nov 15, 2019 1063 1100 1056 1092 0 +31.85(+3.00%)
Nov 14, 2019 1063 1077 1053 1060 0 -15.47(-1.44%)
Nov 13, 2019 1066 1076 1048 1075 0 +9.05(+0.85%)
Nov 12, 2019 1075 1075 1062 1066 0 -3.41(-0.32%)
Nov 11, 2019 1069 1077 1064 1070 0 -2.84(-0.26%)
Nov 08, 2019 1076 1083 1056 1073 0 -7.32(-0.68%)
Nov 07, 2019 1077 1084 1076 1080 0 +5.87(+0.55%)
Nov 06, 2019 1079 1093 1067 1074 0 +1.60(+0.15%)
Nov 05, 2019 1068 1075 1062 1072 0 +0.08(+0.01%)
Nov 04, 2019 1071 1086 1061 1072 0 +4.34(+0.41%)
Nov 01, 2019 1043 1074 1041 1068 0 +29.25(+2.82%)
Oct 31, 2019 1027 1043 1026 1039 0 +13.52(+1.32%)
Oct 30, 2019 1013 1036 1012 1025 0 +19.29(+1.92%)
Oct 29, 2019 989.83 1006 988.00 1006 0 +16.68(+1.69%)
Oct 28, 2019 989.82 1002 984.05 989.32 0 +0.33(+0.03%)
Oct 25, 2019 984.30 995.78 980.85 988.99 0 -3.82(-0.38%)
Oct 24, 2019 997.16 997.16 983.21 992.81 0 -1.31(-0.13%)
Oct 23, 2019 993.76 994.12 987.63 994.12 0 +1.24(+0.12%)
Oct 22, 2019 999.08 1004 985.08 992.88 0 -2.24(-0.22%)
Oct 21, 2019 992.20 1004 983.88 995.12 0 +4.76(+0.48%)
Oct 18, 2019 979.72 992.25 979.72 990.35 0 +9.32(+0.95%)
Oct 17, 2019 1002 1004 924.86 981.04 0 -20.86(-2.08%)
Oct 16, 2019 1004 1012 997.52 1002 0 -3.26(-0.32%)
Oct 15, 2019 1003 1008 1002 1005 0 +1.46(+0.15%)
Oct 14, 2019 999.03 1004 994.07 1004 0 +2.33(+0.23%)
Oct 11, 2019 998.62 1014 995.12 1001 0 +9.07(+0.91%)
Oct 10, 2019 991.24 1008 983.32 992.30 0 -4.03(-0.40%)
Oct 09, 2019 987.28 1001 987.28 996.32 0 +10.18(+1.03%)
Oct 08, 2019 975.20 996.29 975.20 986.15 0 -5.47(-0.55%)
Oct 07, 2019 988.26 1005 984.69 991.62 0 +6.08(+0.62%)
Oct 04, 2019 995.02 999.20 973.84 985.54 0 -8.61(-0.87%)
Oct 03, 2019 997.06 1001 979.70 994.15 0 -2.77(-0.28%)
Oct 02, 2019 1012 1014 994.51 996.92 0 -17.61(-1.74%)
Oct 01, 2019 1026 1035 997.72 1015 0 -11.56(-1.13%)
Sep 30, 2019 1007 1039 1002 1026 0 +20.28(+2.02%)
Sep 27, 2019 1003 1008 996.91 1006 0 +6.93(+0.69%)
Sep 26, 2019 1002 1009 996.28 998.88 0 -3.45(-0.34%)
Sep 25, 2019 998.10 1010 997.81 1002 0 +4.23(+0.42%)
Sep 24, 2019 1009 1009 996.28 998.10 0 -9.12(-0.91%)
Sep 23, 2019 1009 1015 1005 1007 0 -11.15(-1.09%)
Sep 20, 2019 1014 1026 1007 1018 0 +4.09(+0.40%)
Sep 19, 2019 1015 1023 1013 1014 0 +0.63(+0.06%)
Sep 18, 2019 1016 1021 1009 1014 0 +2.88(+0.28%)
Sep 17, 2019 1011 1018 999.41 1011 0 +0.51(+0.05%)
Sep 16, 2019 1015 1025 1004 1010 0 -15.56(-1.52%)
Sep 13, 2019 1018 1029 1012 1026 0 +14.55(+1.44%)
Sep 12, 2019 1019 1020 1005 1011 0 -8.64(-0.85%)
Sep 11, 2019 1005 1021 1005 1020 0 +7.80(+0.77%)
Sep 10, 2019 1019 1019 981.81 1012 0 -6.81(-0.67%)
Sep 09, 2019 1004 1029 999.58 1019 0 +16.42(+1.64%)
Sep 06, 2019 999.58 1003 991.14 1002 0 -2.99(-0.30%)
Sep 05, 2019 1005 1011 990.65 1005 0 +2.49(+0.25%)
Sep 04, 2019 997.77 1009 997.77 1003 0 +9.34(+0.94%)
Sep 03, 2019 999.68 1001 984.55 993.66 0 -10.73(-1.07%)
Aug 30, 2019 1001 1007 997.89 1004 0 +0.39(+0.04%)
Aug 29, 2019 999.99 1011 997.94 1004 0 +17.05(+1.73%)
Aug 28, 2019 982.96 999.70 981.70 986.95 0 -0.41(-0.04%)
Aug 27, 2019 992.46 997.90 959.12 987.37 0 -0.51(-0.05%)
Aug 26, 2019 965.74 997.80 962.23 987.88 0 +38.45(+4.05%)
Aug 23, 2019 956.03 963.18 925.50 949.43 0 -6.91(-0.72%)
Aug 22, 2019 947.15 964.18 945.32 956.34 0 +10.48(+1.11%)
Aug 21, 2019 953.44 962.27 935.91 945.86 0 -0.47(-0.05%)
Aug 20, 2019 962.16 964.47 943.56 946.33 0 -17.22(-1.79%)
Aug 19, 2019 966.67 972.12 959.23 963.55 0 +3.33(+0.35%)
Aug 16, 2019 967.36 993.55 953.84 960.21 0 -2.77(-0.29%)
Aug 15, 2019 964.88 967.00 959.48 962.99 0 -0.44(-0.05%)
Aug 14, 2019 994.67 1003 963.42 963.42 0 -39.91(-3.98%)
Aug 13, 2019 1005 1025 1003 1003 0 -5.07(-0.50%)
Aug 12, 2019 1018 1019 1008 1008 0 -12.06(-1.18%)
Aug 09, 2019 1014 1029 1012 1020 0 +5.14(+0.51%)
Aug 08, 2019 1020 1035 1014 1015 0 -0.95(-0.09%)
Aug 07, 2019 1011 1024 1008 1016 0 -6.10(-0.60%)
Aug 06, 2019 1010 1025 1002 1022 0 +19.14(+1.91%)
Aug 05, 2019 1021 1026 999.43 1003 0 -22.76(-2.22%)
Aug 02, 2019 1003 1040 1002 1026 0 +22.21(+2.21%)
Aug 01, 2019 1038 1038 997.92 1004 0 -41.10(-3.93%)
Jul 31, 2019 1020 1067 1020 1045 0 +23.64(+2.31%)
Jul 30, 2019 1019 1035 1015 1021 0 +1.14(+0.11%)
Jul 29, 2019 1031 1041 1019 1020 0 -7.44(-0.72%)
Jul 26, 2019 1023 1034 1023 1028 0 +7.01(+0.69%)
Jul 25, 2019 1030 1030 1014 1021 0 -9.45(-0.92%)
Jul 24, 2019 1029 1035 1025 1030 0 +0.46(+0.04%)
Jul 23, 2019 1038 1039 1025 1030 0 -2.24(-0.22%)
Jul 22, 2019 1030 1040 1024 1032 0 -6.56(-0.63%)
Jul 19, 2019 1037 1054 1037 1038 0 +3.97(+0.38%)
Jul 18, 2019 1032 1043 1009 1034 0 -2.16(-0.21%)
Jul 17, 2019 1038 1046 1027 1037 0 -2.16(-0.21%)
Jul 16, 2019 1038 1045 1031 1039 0 +1.83(+0.18%)
Jul 15, 2019 1067 1067 1035 1037 0 -21.63(-2.04%)
Jul 12, 2019 1036 1066 1036 1058 0 +25.56(+2.47%)
Jul 11, 2019 1045 1048 1029 1033 0 -12.61(-1.21%)
Jul 10, 2019 1032 1048 1011 1046 0 +18.17(+1.77%)
Jul 09, 2019 1023 1032 1008 1027 0 +2.57(+0.25%)
Jul 08, 2019 1029 1032 1016 1025 0 -5.49(-0.53%)
Jul 05, 2019 1014 1039 1014 1030 0 +10.19(+1.00%)
Jul 04, 2019 1003 1024 996.01 1020 0 -0.03(-0.00%)
Jul 03, 2019 1002 1024 994.25 1020 0 +13.13(+1.30%)
Jul 02, 2019 1034 1034 1007 1007 0 -29.23(-2.82%)
Jul 01, 2019 1047 1054 1028 1036 0 -16.12(-1.53%)
Jun 28, 2019 1026 1054 1026 1052 0 +15.03(+1.45%)
Jun 27, 2019 1029 1037 1025 1037 0 +11.69(+1.14%)
Jun 26, 2019 1016 1027 1016 1026 0 +2.20(+0.21%)
Jun 25, 2019 1031 1033 1015 1023 0 -4.83(-0.47%)
Jun 24, 2019 1022 1040 1022 1028 0 +5.50(+0.54%)
Jun 21, 2019 1031 1038 1023 1023 0 -9.92(-0.96%)
Jun 20, 2019 1047 1047 1031 1033 0 -5.81(-0.56%)
Jun 19, 2019 1027 1043 1026 1038 0 +4.96(+0.48%)
Jun 18, 2019 1036 1045 1028 1034 0 +0.22(+0.02%)
Jun 17, 2019 1020 1033 1012 1033 0 +13.72(+1.35%)
Jun 14, 2019 1015 1037 1015 1020 0 -7.30(-0.71%)
Jun 13, 2019 1028 1035 1024 1027 0 +1.54(+0.15%)
Jun 12, 2019 1053 1064 1022 1025 0 -27.11(-2.58%)
Jun 11, 2019 1038 1052 1023 1052 0 +18.02(+1.74%)
Jun 10, 2019 1049 1052 1027 1034 0 -1.87(-0.18%)
Jun 07, 2019 1034 1040 1029 1036 0 +4.56(+0.44%)
Jun 06, 2019 1051 1051 1023 1032 0 -17.51(-1.67%)
Jun 05, 2019 1042 1060 1040 1049 0 -7.37(-0.70%)
Jun 04, 2019 1049 1062 1037 1057 0 +13.20(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.