Advertisement
U.S. markets closed

Independent Global Flexible A USD (0P00018TIK)

Other OTC - Other OTC Delayed Price. Currency in USD
13.31+0.00 (+0.02%)
At close: 03:00PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2024------
Feb 26, 202413.3113.3113.3113.3113.31-
Feb 23, 202413.3113.3113.3113.3113.31-
Feb 22, 202413.3213.3213.3213.3213.32-
Feb 21, 202412.9612.9612.9612.9612.96-
Feb 20, 2024------
Feb 16, 202413.1913.1913.1913.1913.19-
Feb 15, 202413.3113.3113.3113.3113.31-
Feb 14, 202413.2613.2613.2613.2613.26-
Feb 13, 202413.0613.0613.0613.0613.06-
Feb 12, 202413.3413.3413.3413.3413.34-
Feb 09, 202413.3413.3413.3413.3413.34-
Feb 08, 202413.2013.2013.2013.2013.20-
Feb 07, 202413.1713.1713.1713.1713.17-
Feb 06, 202413.0113.0113.0113.0113.01-
Feb 05, 2024------
Feb 02, 202413.0513.0513.0513.0513.05-
Feb 01, 202412.7312.7312.7312.7312.73-
Jan 31, 202412.5412.5412.5412.5412.54-
Jan 30, 202412.7812.7812.7812.7812.78-
Jan 29, 202412.8312.8312.8312.8312.83-
Jan 26, 202412.6212.6212.6212.6212.62-
Jan 25, 202412.5812.5812.5812.5812.58-
Jan 24, 202412.5512.5512.5512.5512.55-
Jan 23, 202412.4912.4912.4912.4912.49-
Jan 22, 202412.4912.4912.4912.4912.49-
Jan 19, 202412.4512.4512.4512.4512.45-
Jan 18, 202412.2212.2212.2212.2212.22-
Jan 17, 202412.1012.1012.1012.1012.10-
Jan 16, 202412.1712.1712.1712.1712.17-
Jan 12, 202412.2612.2612.2612.2612.26-
Jan 11, 202412.2512.2512.2512.2512.25-
Jan 10, 202412.2412.2412.2412.2412.24-
Jan 09, 202412.1412.1412.1412.1412.14-
Jan 08, 202412.0812.0812.0812.0812.08-
Jan 05, 202411.8311.8311.8311.8311.83-
Jan 04, 202411.8111.8111.8111.8111.81-
Jan 03, 202411.8011.8011.8011.8011.80-
Jan 02, 202411.9411.9411.9411.9411.94-
Dec 29, 202312.1512.1512.1512.1512.15-
Dec 28, 202312.2112.2112.2112.2112.21-
Dec 27, 2023------
Dec 26, 2023------
Dec 22, 202312.0912.0912.0912.0912.09-
Dec 21, 202312.0612.0612.0612.0612.06-
Dec 20, 202311.9011.9011.9011.9011.90-
Dec 19, 202312.0612.0612.0612.0612.06-
Dec 18, 202311.9411.9411.9411.9411.94-
Dec 15, 202311.8811.8811.8811.8811.88-
Dec 14, 202311.8511.8511.8511.8511.85-
Dec 13, 202311.8211.8211.8211.8211.82-
Dec 12, 202311.6911.6911.6911.6911.69-
Dec 11, 202311.6011.6011.6011.6011.60-
Dec 08, 202311.5911.5911.5911.5911.59-
Dec 07, 202311.5411.5411.5411.5411.54-
Dec 06, 202311.4011.4011.4011.4011.40-
Dec 05, 202311.4611.4611.4611.4611.46-
Dec 04, 202311.4711.4711.4711.4711.47-
Dec 01, 202311.5411.5411.5411.5411.54-
Nov 30, 202311.4811.4811.4811.4811.48-
Nov 29, 202311.5111.5111.5111.5111.51-
Nov 28, 202311.5211.5211.5211.5211.52-
Nov 27, 202311.4211.4211.4211.4211.42-
Nov 24, 202311.4311.4311.4311.4311.43-
Nov 22, 202311.4211.4211.4211.4211.42-
Nov 21, 202311.3511.3511.3511.3511.35-
Nov 20, 202311.4211.4211.4211.4211.42-
Nov 17, 202311.2811.2811.2811.2811.28-
Nov 16, 202311.2311.2311.2311.2311.23-
Nov 15, 202311.2411.2411.2411.2411.24-
Nov 14, 202311.1911.1911.1911.1911.19-
Nov 13, 202311.0511.0511.0511.0511.05-
Nov 10, 202311.0111.0111.0111.0111.01-
Nov 09, 202310.8610.8610.8610.8610.86-
Nov 08, 202310.9410.9410.9410.9410.94-
Nov 07, 202310.9310.9310.9310.9310.93-
Nov 06, 202310.7810.7810.7810.7810.78-
Nov 03, 202310.7810.7810.7810.7810.78-
Nov 02, 202310.5810.5810.5810.5810.58-
Nov 01, 202310.3610.3610.3610.3610.36-
Oct 31, 202310.2510.2510.2510.2510.25-
Oct 30, 2023------
Oct 27, 202310.0110.0110.0110.0110.01-
Oct 26, 202310.0410.0410.0410.0410.04-
Oct 25, 202310.2510.2510.2510.2510.25-
Oct 24, 202310.5010.5010.5010.5010.50-
Oct 23, 202310.4110.4110.4110.4110.41-
Oct 20, 202310.3810.3810.3810.3810.38-
Oct 19, 202310.5310.5310.5310.5310.53-
Oct 18, 202310.6010.6010.6010.6010.60-
Oct 17, 202310.7910.7910.7910.7910.79-
Oct 16, 202310.7710.7710.7710.7710.77-
Oct 13, 202310.6310.6310.6310.6310.63-
Oct 12, 202310.7710.7710.7710.7710.77-
Oct 11, 202310.8610.8610.8610.8610.86-
Oct 10, 202310.7810.7810.7810.7810.78-
Oct 09, 202310.6510.6510.6510.6510.65-
Oct 06, 202310.6410.6410.6410.6410.64-
Oct 05, 202310.4710.4710.4710.4710.47-
Oct 04, 202310.4510.4510.4510.4510.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...