Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-03
INTT
2.56
2.78
2.56
2.71
159,615
2011-01-03
INTU
49.68
50.54
49.68
49.83
3,190,243
2011-01-03
INUV
5.15
5.4
5.04
5.4
27,829
2011-01-03
INVA
25.27
26.13
25.18
25.67
296,560
2011-01-03
INVE
2.5
2.5
2.41
2.41
41,470
2011-01-03
INVO
0.03
0.05
0.03
0.05
115,711
2011-01-03
IO
8.64
8.76
8.51
8.62
1,564,447
2011-01-03
IONS
10.2
10.33
10.04
10.29
457,135
2011-01-03
IOO
62.62
63.02
62.61
62.76
183,791
2011-01-03
IOR
3.85
3.85
3.85
3.85
417
2011-01-03
IOSP
20.5
21.19
20.43
20.68
54,685
2011-01-03
IP
27.5
28.08
27.43
28.02
4,727,875
2011-01-03
IPAR
19.1
19.3
18.92
19.23
87,611
2011-01-03
IPB
22.02
22.02
22.01
22.01
1,480
2011-01-03
IPG
10.71
10.78
10.69
10.76
5,756,133
2011-01-03
IPGP
31.83
32.84
31.7
32.03
170,986
2011-01-03
IPHI
20.28
21.47
20.2
21.23
151,230
2011-01-03
IPI
37.74
37.78
35.98
36.1
983,809
2011-01-03
IQI
12.24
12.25
12.04
12.05
46,566
2011-01-03
IRBT
25.37
25.37
25
25.26
294,825
2011-01-03
IRCP
16
16.32
15.43
16.32
5,006
2011-01-03
IRDM
8.3
8.38
8.18
8.21
546,854
2011-01-03
IRET
9.02
9.08
8.96
9.06
367,530
2011-01-03
IRIX
3.86
3.91
3.83
3.86
2,059
2011-01-03
IRL
6.95
7.03
6.89
7.02
28,214
2011-01-03
IRR
15.37
15.57
15.33
15.41
39,825
2011-01-03
IRS
16.18
16.6
16.14
16.25
54,654
2011-01-03
IRWD
10.42
10.46
10.17
10.42
107,169
2011-01-03
ISCB
90.05
90.82
89.74
90.33
15,197
2011-01-03
ISCG
85.58
86.27
85.15
86.01
85,984
2011-01-03
ISCV
83.26
84.39
83.26
84.18
14,585
2011-01-03
ISHG
103.87
104.43
103.84
104.25
6,771
2011-01-03
ISIG
6.52
6.55
6.45
6.5
3,799
2011-01-03
ISNS
13.01
13.25
12.58
13.01
5,132
2011-01-03
ISR
1.14
1.15
1.11
1.13
37,109
2011-01-03
ISRG
261.8
271.42
261.8
269
687,017
2011-01-03
ISSC
5.69
6.02
5.69
5.9
29,283
2011-01-03
IT
33.41
33.75
33.3
33.53
318,466
2011-01-03
ITA
59.13
59.56
59.13
59.45
12,080
2011-01-03
ITB
13.31
13.5
13.24
13.43
352,160
2011-01-03
ITCB
92
94.42
92
93.76
5,051
2011-01-03
ITGR
24.4
24.78
24.32
24.55
84,295
2011-01-03
ITI
1.9
1.92
1.7
1.75
292,276
2011-01-03
ITIC
31.32
31.62
30.87
30.97
1,010
2011-01-03
ITM
20.91
21.01
20.83
21.01
64,839
2011-01-03
ITOT
57.9
58.12
57.89
57.92
17,257
2011-01-03
ITP
6.37
6.37
6.08
6.16
321,779
2011-01-03
ITRI
55.94
56
54.9
55.03
408,263
2011-01-03
ITRN
17.61
18.02
17.61
17.8
17,162
2011-01-03
ITUB
24.39
24.61
24.26
24.53
7,544,305
2011-01-03
ITW
53.73
54.5
53.72
54.39
3,156,274
2011-01-03
IUSG
47.26
47.61
47.26
47.4
44,219
2011-01-03
IUSV
86.06
86.6
86.02
86.35
35,016
2011-01-03
IVAC
14.13
15.1
14.11
14.69
105,778
2011-01-03
IVC
30.49
30.8
30.07
30.67
110,598
2011-01-03
IVE
60.02
60.53
60.01
60.32
966,157
2011-01-03
IVOG
61.97
62.36
61.83
62.08
30,328
2011-01-03
IVOO
61.2
61.2
61.2
61.2
2,400
2011-01-03
IVOV
59.51
59.69
59.51
59.69
400
2011-01-03
IVR
21.92
21.96
21.67
21.83
943,274
2011-01-03
IVV
127.19
128.07
127.14
127.52
3,009,598
2011-01-03
IVW
66.11
66.54
66.06
66.18
514,875
2011-01-03
IVZ
24.24
24.72
24.24
24.46
5,164,612
2011-01-03
IWB
70.42
70.88
70.37
70.56
741,504
2011-01-03
IWC
50.55
51.17
50.45
51
525,009
2011-01-03
IWD
65.36
65.83
65.36
65.6
2,222,309
2011-01-03
IWF
57.56
58.1
57.53
57.8
4,760,358
2011-01-03
IWL
29.18
29.3
29.18
29.3
400
2011-01-03
IWM
78.94
80.02
78.73
79.6
48,877,932
2011-01-03
IWN
71.82
72.72
71.64
72.39
2,083,307
2011-01-03
IWO
88.3
89.4
88.07
88.89
2,137,656
2011-01-03
IWP
57.14
57.6
57.04
57.25
508,121
2011-01-03
IWR
102.41
103.32
102.41
102.84
317,329
2011-01-03
IWS
45.36
45.71
45.35
45.6
1,407,891
2011-01-03
IWV
75.52
76.09
75.52
75.77
426,848
2011-01-03
IWX
28.17
28.35
28.17
28.25
39,789
2011-01-03
IWY
30.13
30.34
30.13
30.2
38,928
2011-01-03
IX
49.05
49.48
49.04
49.44
5,842
2011-01-03
IXC
39.39
39.61
39.3
39.38
181,445
2011-01-03
IXG
46.51
46.92
46.51
46.88
14,200
2011-01-03
IXJ
52
52.5
52
52.2
41,571
2011-01-03
IXN
61.98
62.42
61.98
62.12
28,791
2011-01-03
IXP
58.69
58.75
58.38
58.64
39,478
2011-01-03
IYC
68.18
68.6
68.18
68.31
214,440
2011-01-03
IYE
39.35
39.5
39.2
39.26
280,712
2011-01-03
IYF
58.11
58.7
58.09
58.59
595,093
2011-01-03
IYG
58.28
58.98
58.28
58.85
80,838
2011-01-03
IYH
65.84
66.39
65.84
66.03
24,475
2011-01-03
IYJ
66.02
66.38
65.91
66.01
66,128
2011-01-03
IYK
65.01
65.01
64.76
64.83
21,288
2011-01-03
IYM
78.22
79.05
78.13
78.2
596,623
2011-01-03
IYR
56.29
56.93
56.25
56.83
8,221,271
2011-01-03
IYT
93.28
94.24
93.07
93.45
584,277
2011-01-03
IYW
64.88
65.5
64.76
65.13
242,744
2011-01-03
IYY
63.88
64.35
63.88
64.09
28,111
2011-01-03
IYZ
23.55
23.76
23.49
23.69
442,212
2011-01-03
J
46.21
47.38
45.92
46.98
1,109,137
2011-01-03
JACK
21.27
21.69
21.27
21.49
312,614
2011-01-03
JAKK
18.3
18.91
18.3
18.8
138,603
2011-01-03
JAN
3.26
3.3
3.05
3.3
7,920