Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 25.34 | -0.07 | -0.26% | 25.37 | 25.37 | 25.34 | 900 |
| Jul 18 2024 | 25.405 | 0.01 | 0.02% | 25.39 | 25.41 | 25.39 | 1,792 |
| Jul 17 2024 | 25.40 | 0.01 | 0.04% | 25.39 | 25.41 | 25.3756 | 9,816 |
| Jul 16 2024 | 25.39 | 0.02 | 0.08% | 25.37 | 25.395 | 25.37 | 2,214 |
| Jul 15 2024 | 25.37 | 0.02 | 0.08% | 25.39 | 25.39 | 25.3629 | 4,072 |
| Jul 12 2024 | 25.35 | 0.01 | 0.02% | 25.36 | 25.36 | 25.34 | 7,128 |
| Jul 11 2024 | 25.345 | 0.04 | 0.14% | 25.34 | 25.3598 | 25.34 | 2,752 |
| Jul 10 2024 | 25.31 | 0.00 | 0.02% | 25.30 | 25.3192 | 25.30 | 5,150 |
| Jul 09 2024 | 25.305 | -0.01 | -0.02% | 25.32 | 25.32 | 25.30 | 7,263 |
| Jul 08 2024 | 25.31 | -0.01 | -0.04% | 25.30 | 25.32 | 25.30 | 712 |
| Jul 05 2024 | 25.32 | 0.05 | 0.22% | 25.3038 | 25.32 | 25.2884 | 7,982 |
| Jul 03 2024 | 25.265 | 0.05 | 0.18% | 25.25 | 25.49 | 25.2308 | 4,060 |
| Jul 02 2024 | 25.22 | 0.02 | 0.08% | 25.22 | 25.22 | 25.22 | 77 |
| Jul 01 2024 | 25.20 | -0.50 | -1.95% | 25.22 | 25.22 | 25.20 | 4,458 |
| Jun 28 2024 | 25.70 | 0.00 | 0.00% | 25.70 | 25.70 | 25.70 | 0 |
| Jun 27 2024 | 25.70 | 0.04 | 0.16% | 25.69 | 25.74 | 25.69 | 4,588 |
| Jun 26 2024 | 25.66 | -0.01 | -0.02% | 25.6699 | 25.6699 | 25.65 | 1,083 |
| Jun 25 2024 | 25.665 | 0.00 | 0.00% | 25.69 | 25.69 | 25.665 | 708 |
| Jun 24 2024 | 25.664 | -0.01 | -0.02% | 25.6536 | 25.664 | 25.6536 | 947 |
| Jun 21 2024 | 25.67 | -0.01 | -0.04% | 25.69 | 26.475 | 25.67 | 5,117 |
| Jun 20 2024 | 25.68 | 0.02 | 0.08% | 25.66 | 25.68 | 25.64 | 2,974 |
| Jun 18 2024 | 25.6596 | 0.07 | 0.27% | 26.32 | 26.32 | 25.6596 | 131 |
| Jun 17 2024 | 25.59 | -0.01 | -0.04% | 25.58 | 25.6033 | 25.58 | 403 |
| Jun 14 2024 | 25.60 | -0.01 | -0.02% | 25.61 | 25.61 | 25.60 | 112 |
| Jun 13 2024 | 25.605 | 0.03 | 0.10% | 25.605 | 25.605 | 25.605 | 100 |
| Jun 12 2024 | 25.58 | 0.02 | 0.10% | 25.65 | 25.65 | 25.58 | 10,560 |
| Jun 11 2024 | 25.555 | 0.02 | 0.06% | 25.57 | 25.935 | 25.555 | 965 |
| Jun 10 2024 | 25.5397 | 0.01 | 0.02% | 25.51 | 25.93 | 25.51 | 426 |
| Jun 07 2024 | 25.5339 | -0.10 | -0.38% | 25.58 | 25.58 | 25.5339 | 2,728 |
| Jun 06 2024 | 25.6305 | 0.02 | 0.08% | 25.625 | 25.635 | 25.6236 | 697 |
| Jun 05 2024 | 25.6101 | 0.03 | 0.10% | 25.6195 | 25.6195 | 25.6101 | 1,030 |
| Jun 04 2024 | 25.585 | 0.02 | 0.06% | 25.60 | 25.60 | 25.585 | 461 |
| Jun 03 2024 | 25.569 | 0.04 | 0.15% | 25.57 | 25.59 | 25.569 | 7,094 |
| May 31 2024 | 25.5316 | 0.04 | 0.14% | 25.52 | 25.5316 | 25.52 | 975 |
| May 30 2024 | 25.495 | 0.05 | 0.18% | 25.50 | 25.51 | 25.495 | 1,922 |
| May 29 2024 | 25.4489 | -0.03 | -0.12% | 25.49 | 25.49 | 25.445 | 656 |
| May 28 2024 | 25.48 | 0.01 | 0.04% | 25.48 | 25.48 | 25.48 | 809 |
| May 24 2024 | 25.47 | 0.02 | 0.08% | 25.4744 | 25.51 | 25.465 | 1,897 |
| May 23 2024 | 25.45 | -0.04 | -0.16% | 25.47 | 25.47 | 25.43 | 3,084 |
| May 22 2024 | 25.49 | -0.02 | -0.08% | 25.4924 | 25.51 | 25.48 | 10,145 |
| May 21 2024 | 25.51 | 0.04 | 0.14% | 25.51 | 25.51 | 25.51 | 101 |
| May 20 2024 | 25.475 | -0.02 | -0.06% | 25.49 | 25.50 | 25.47 | 2,046 |
| May 17 2024 | 25.49 | 0.00 | 0.01% | 25.49 | 25.49 | 25.49 | 89 |
| May 16 2024 | 25.4864 | 0.00 | 0.01% | 25.5085 | 25.5085 | 25.4864 | 5,995 |
| May 15 2024 | 25.485 | 0.05 | 0.20% | 25.4786 | 25.4928 | 25.46 | 3,155 |
| May 14 2024 | 25.435 | 0.02 | 0.07% | 25.41 | 25.45 | 25.41 | 1,564 |
| May 13 2024 | 25.4182 | 0.00 | -0.01% | 25.46 | 25.46 | 25.40 | 4,755 |
| May 10 2024 | 25.422 | -0.05 | -0.19% | 25.43 | 25.4312 | 25.42 | 5,068 |
| May 09 2024 | 25.47 | 0.07 | 0.28% | 25.4375 | 25.47 | 25.4375 | 1,331 |
| May 08 2024 | 25.40 | 0.00 | 0.01% | 25.3906 | 25.40 | 25.3724 | 3,545 |
| May 07 2024 | 25.3985 | -0.01 | -0.05% | 25.40 | 25.4073 | 25.3985 | 2,305 |
| May 06 2024 | 25.41 | 0.00 | 0.02% | 25.41 | 25.41 | 25.3965 | 6,248 |
| May 03 2024 | 25.405 | 0.05 | 0.22% | 25.43 | 25.43 | 25.405 | 2,174 |
| May 02 2024 | 25.35 | 0.06 | 0.24% | 25.304 | 25.35 | 25.304 | 1,683 |
| May 01 2024 | 25.29 | 0.03 | 0.12% | 25.25 | 25.29 | 25.25 | 2,239 |
| Apr 30 2024 | 25.26 | -0.05 | -0.21% | 25.285 | 25.29 | 25.26 | 2,985 |
| Apr 29 2024 | 25.3124 | 0.02 | 0.09% | 25.3254 | 25.3254 | 25.3124 | 3,541 |
| Apr 26 2024 | 25.29 | 0.02 | 0.08% | 25.30 | 25.30 | 25.29 | 1,183 |
| Apr 25 2024 | 25.27 | -0.03 | -0.10% | 25.26 | 25.2715 | 25.26 | 9,881 |
| Apr 24 2024 | 25.295 | -0.02 | -0.07% | 25.285 | 25.295 | 25.285 | 641 |
| Apr 23 2024 | 25.3139 | 0.02 | 0.07% | 25.26 | 25.3221 | 25.26 | 2,570 |
| Apr 22 2024 | 25.2966 | 0.02 | 0.07% | 25.29 | 25.30 | 25.27 | 6,378 |
