Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IBDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 25.59 | 0.09 | 0.35% | 25.58 | 25.59 | 25.475 | 51,333 |
| Jul 15 2024 | 25.50 | -0.05 | -0.20% | 25.58 | 25.58 | 25.4257 | 79,538 |
| Jul 12 2024 | 25.55 | 0.05 | 0.20% | 25.46 | 25.55 | 25.46 | 64,214 |
| Jul 11 2024 | 25.50 | 0.16 | 0.63% | 25.49 | 25.56 | 25.45 | 64,893 |
| Jul 10 2024 | 25.34 | 0.01 | 0.04% | 25.42 | 25.42 | 25.26 | 37,739 |
| Jul 09 2024 | 25.33 | 0.01 | 0.04% | 25.38 | 25.38 | 25.2323 | 77,365 |
| Jul 08 2024 | 25.32 | -0.04 | -0.16% | 25.40 | 25.40 | 25.3057 | 62,004 |
| Jul 05 2024 | 25.36 | 0.13 | 0.52% | 25.30 | 25.3699 | 25.265 | 42,453 |
| Jul 03 2024 | 25.23 | 0.19 | 0.76% | 25.15 | 25.23 | 25.105 | 25,508 |
| Jul 02 2024 | 25.04 | 0.10 | 0.40% | 24.95 | 25.08 | 24.95 | 95,885 |
| Jul 01 2024 | 24.94 | -0.26 | -1.03% | 25.02 | 25.02 | 24.8993 | 52,769 |
| Jun 28 2024 | 25.20 | -0.05 | -0.20% | 25.33 | 25.33 | 25.15 | 52,074 |
| Jun 27 2024 | 25.25 | 0.02 | 0.08% | 25.28 | 25.31 | 25.25 | 98,871 |
| Jun 26 2024 | 25.23 | -0.10 | -0.39% | 25.19 | 25.24 | 25.18 | 39,199 |
| Jun 25 2024 | 25.33 | -0.03 | -0.12% | 25.35 | 25.3726 | 25.30 | 51,020 |
| Jun 24 2024 | 25.36 | 0.04 | 0.18% | 25.37 | 25.3799 | 25.31 | 509,590 |
| Jun 21 2024 | 25.315 | 0.01 | 0.02% | 25.34 | 25.39 | 25.2701 | 27,635 |
| Jun 20 2024 | 25.31 | -0.07 | -0.28% | 25.29 | 25.33 | 25.24 | 59,218 |
| Jun 18 2024 | 25.3803 | 0.09 | 0.36% | 25.36 | 25.41 | 25.31 | 50,920 |
| Jun 17 2024 | 25.29 | -0.07 | -0.28% | 25.34 | 25.34 | 25.245 | 661,954 |
| Jun 14 2024 | 25.36 | 0.02 | 0.08% | 25.38 | 25.419 | 25.34 | 40,824 |
| Jun 13 2024 | 25.34 | 0.10 | 0.40% | 25.29 | 25.41 | 25.29 | 62,527 |
| Jun 12 2024 | 25.24 | 0.14 | 0.56% | 25.26 | 25.41 | 25.24 | 73,455 |
| Jun 11 2024 | 25.10 | 0.05 | 0.20% | 25.07 | 25.15 | 25.00 | 63,509 |
| Jun 10 2024 | 25.05 | -0.04 | -0.16% | 25.21 | 25.21 | 24.9925 | 42,863 |
| Jun 07 2024 | 25.09 | -0.19 | -0.75% | 25.18 | 25.18 | 25.0381 | 46,679 |
| Jun 06 2024 | 25.28 | 0.01 | 0.03% | 25.31 | 25.31 | 25.2401 | 146,366 |
| Jun 05 2024 | 25.2726 | 0.06 | 0.25% | 25.24 | 25.29 | 25.1401 | 50,770 |
| Jun 04 2024 | 25.21 | 0.08 | 0.32% | 25.16 | 25.24 | 25.1508 | 77,645 |
| Jun 03 2024 | 25.13 | 0.04 | 0.16% | 25.11 | 25.13 | 25.03 | 83,801 |
| May 31 2024 | 25.09 | 0.14 | 0.56% | 25.03 | 25.0999 | 25.0232 | 45,473 |
| May 30 2024 | 24.95 | 0.13 | 0.52% | 24.98 | 24.98 | 24.9011 | 42,166 |
| May 29 2024 | 24.82 | -0.12 | -0.48% | 24.96 | 24.96 | 24.78 | 104,456 |
| May 28 2024 | 24.94 | -0.14 | -0.56% | 25.075 | 25.1199 | 24.9201 | 40,957 |
| May 24 2024 | 25.08 | 0.05 | 0.20% | 25.02 | 25.08 | 24.99 | 99,235 |
| May 23 2024 | 25.03 | -0.09 | -0.36% | 25.19 | 25.19 | 24.99 | 103,969 |
| May 22 2024 | 25.12 | -0.03 | -0.12% | 25.11 | 25.14 | 25.10 | 55,812 |
| May 21 2024 | 25.15 | 0.04 | 0.18% | 25.20 | 25.20 | 25.12 | 80,255 |
| May 20 2024 | 25.105 | -0.05 | -0.18% | 25.10 | 25.14 | 25.0829 | 92,398 |
| May 17 2024 | 25.15 | 0.01 | 0.04% | 25.14 | 25.17 | 25.1169 | 45,400 |
| May 16 2024 | 25.14 | -0.06 | -0.24% | 25.27 | 25.27 | 25.14 | 84,038 |
| May 15 2024 | 25.20 | 0.20 | 0.80% | 25.13 | 25.2394 | 25.13 | 52,825 |
| May 14 2024 | 25.00 | 0.05 | 0.20% | 25.00 | 25.05 | 24.96 | 64,233 |
| May 13 2024 | 24.95 | 0.02 | 0.08% | 25.00 | 25.06 | 24.94 | 111,377 |
| May 10 2024 | 24.93 | -0.08 | -0.32% | 24.95 | 24.9795 | 24.8931 | 286,948 |
| May 09 2024 | 25.01 | 0.02 | 0.08% | 25.02 | 25.0221 | 24.93 | 48,373 |
| May 08 2024 | 24.99 | -0.06 | -0.24% | 25.14 | 25.14 | 24.9515 | 395,198 |
| May 07 2024 | 25.05 | 0.02 | 0.08% | 25.14 | 25.14 | 25.0101 | 104,610 |
| May 06 2024 | 25.03 | 0.05 | 0.20% | 25.02 | 25.05 | 24.94 | 38,355 |
| May 03 2024 | 24.98 | 0.16 | 0.64% | 24.98 | 25.02 | 24.8701 | 308,871 |
| May 02 2024 | 24.82 | 0.13 | 0.53% | 24.73 | 24.8299 | 24.66 | 68,584 |
| May 01 2024 | 24.69 | 0.01 | 0.04% | 24.69 | 24.74 | 24.58 | 79,574 |
| Apr 30 2024 | 24.68 | -0.10 | -0.41% | 24.70 | 24.74 | 24.65 | 157,175 |
| Apr 29 2024 | 24.7821 | 0.08 | 0.33% | 24.74 | 24.82 | 24.73 | 127,631 |
| Apr 26 2024 | 24.70 | 0.08 | 0.32% | 24.69 | 24.7499 | 24.6701 | 45,246 |
| Apr 25 2024 | 24.62 | -0.08 | -0.32% | 24.61 | 24.63 | 24.51 | 78,634 |
| Apr 24 2024 | 24.70 | -0.08 | -0.32% | 24.77 | 24.77 | 24.64 | 68,147 |
| Apr 23 2024 | 24.78 | 0.05 | 0.20% | 24.73 | 24.85 | 24.6501 | 65,799 |
| Apr 22 2024 | 24.73 | 0.06 | 0.24% | 24.71 | 24.73 | 24.65 | 77,369 |
| Apr 19 2024 | 24.67 | 0.03 | 0.12% | 24.75 | 24.75 | 24.65 | 99,942 |
| Apr 18 2024 | 24.64 | -0.08 | -0.32% | 24.72 | 24.72 | 24.60 | 45,707 |
