Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 25.395 | 0.03 | 0.12% | 25.39 | 25.42 | 25.385 | 3,040 |
| Jul 22 2024 | 25.3652 | -0.01 | -0.06% | 25.35 | 25.38 | 25.35 | 4,424 |
| Jul 19 2024 | 25.38 | -0.05 | -0.20% | 25.40 | 25.40 | 25.37 | 665 |
| Jul 18 2024 | 25.43 | -0.04 | -0.14% | 25.45 | 25.45 | 25.43 | 399 |
| Jul 17 2024 | 25.465 | 0.00 | 0.02% | 25.44 | 25.465 | 25.44 | 1,908 |
| Jul 16 2024 | 25.46 | 0.04 | 0.14% | 25.44 | 25.46 | 25.44 | 2,157 |
| Jul 15 2024 | 25.425 | 0.02 | 0.06% | 25.41 | 25.4272 | 25.41 | 4,958 |
| Jul 12 2024 | 25.41 | 0.06 | 0.24% | 25.38 | 25.41 | 25.37 | 4,058 |
| Jul 11 2024 | 25.35 | 0.03 | 0.12% | 25.39 | 25.39 | 25.35 | 706 |
| Jul 10 2024 | 25.32 | 0.02 | 0.08% | 25.30 | 25.33 | 25.30 | 4,122 |
| Jul 09 2024 | 25.30 | 0.00 | 0.00% | 25.32 | 25.32 | 25.30 | 5,236 |
| Jul 08 2024 | 25.30 | -0.04 | -0.14% | 25.32 | 25.32 | 25.30 | 4,245 |
| Jul 05 2024 | 25.335 | 0.10 | 0.38% | 25.29 | 25.34 | 25.29 | 8,508 |
| Jul 03 2024 | 25.24 | 0.04 | 0.18% | 25.22 | 25.27 | 25.205 | 5,882 |
| Jul 02 2024 | 25.195 | 0.01 | 0.04% | 25.23 | 25.23 | 25.195 | 793 |
| Jul 01 2024 | 25.185 | -0.52 | -2.00% | 25.18 | 25.19 | 25.17 | 1,997 |
| Jun 28 2024 | 25.70 | 0.02 | 0.08% | 25.70 | 25.70 | 25.70 | 128 |
| Jun 27 2024 | 25.68 | 0.04 | 0.16% | 25.69 | 25.69 | 25.68 | 1,153 |
| Jun 26 2024 | 25.64 | -0.03 | -0.10% | 25.625 | 25.64 | 25.625 | 1,270 |
| Jun 25 2024 | 25.665 | 0.02 | 0.06% | 25.655 | 25.665 | 25.655 | 2,335 |
| Jun 24 2024 | 25.65 | -0.01 | -0.02% | 25.67 | 25.67 | 25.65 | 2,704 |
| Jun 21 2024 | 25.655 | -0.02 | -0.08% | 25.69 | 25.69 | 25.655 | 4,589 |
| Jun 20 2024 | 25.675 | 0.03 | 0.10% | 25.63 | 25.68 | 25.63 | 6,020 |
| Jun 18 2024 | 25.65 | 0.08 | 0.31% | 25.6444 | 25.655 | 25.6444 | 1,416 |
| Jun 17 2024 | 25.57 | -0.01 | -0.04% | 25.57 | 25.5793 | 25.57 | 301 |
| Jun 14 2024 | 25.58 | -0.02 | -0.06% | 25.58 | 25.58 | 25.58 | 11 |
| Jun 13 2024 | 25.595 | 0.06 | 0.23% | 25.595 | 25.595 | 25.595 | 26 |
| Jun 12 2024 | 25.535 | 0.02 | 0.06% | 25.62 | 25.63 | 25.535 | 13,899 |
| Jun 11 2024 | 25.52 | 0.04 | 0.16% | 25.52 | 25.528 | 25.503 | 1,978 |
| Jun 10 2024 | 25.48 | -0.01 | -0.04% | 25.50 | 25.50 | 25.48 | 603 |
| Jun 07 2024 | 25.49 | -0.14 | -0.53% | 25.54 | 25.54 | 25.49 | 2,691 |
| Jun 06 2024 | 25.625 | -0.01 | -0.02% | 25.6101 | 25.625 | 25.6101 | 312 |
| Jun 05 2024 | 25.63 | 0.04 | 0.16% | 25.61 | 25.63 | 25.59 | 1,710 |
| Jun 04 2024 | 25.59 | 0.04 | 0.16% | 25.57 | 25.60 | 25.57 | 542 |
| Jun 03 2024 | 25.55 | 0.05 | 0.21% | 25.52 | 25.55 | 25.52 | 3,339 |
| May 31 2024 | 25.4973 | 0.07 | 0.28% | 25.49 | 25.50 | 25.49 | 617 |
| May 30 2024 | 25.4252 | 0.06 | 0.24% | 25.42 | 25.44 | 25.42 | 2,387 |
| May 29 2024 | 25.365 | -0.05 | -0.18% | 25.40 | 25.40 | 25.3577 | 4,082 |
| May 28 2024 | 25.41 | -0.01 | -0.02% | 25.41 | 25.41 | 25.41 | 1,732 |
| May 24 2024 | 25.415 | 0.01 | 0.04% | 25.40 | 25.423 | 25.40 | 2,698 |
| May 23 2024 | 25.405 | -0.04 | -0.14% | 25.3906 | 25.41 | 25.38 | 5,846 |
| May 22 2024 | 25.44 | -0.03 | -0.12% | 25.45 | 25.47 | 25.4363 | 9,287 |
| May 21 2024 | 25.47 | 0.04 | 0.16% | 25.4602 | 25.47 | 25.46 | 281 |
| May 20 2024 | 25.43 | -0.02 | -0.08% | 25.45 | 25.45 | 25.42 | 3,603 |
| May 17 2024 | 25.45 | 0.00 | 0.02% | 25.4527 | 25.4599 | 25.45 | 789 |
| May 16 2024 | 25.4454 | -0.03 | -0.10% | 25.4699 | 25.4699 | 25.4454 | 5,290 |
| May 15 2024 | 25.4705 | 0.09 | 0.34% | 25.445 | 25.48 | 25.445 | 5,313 |
| May 14 2024 | 25.385 | 0.03 | 0.12% | 25.3894 | 25.3894 | 25.375 | 803 |
| May 13 2024 | 25.355 | 0.01 | 0.04% | 25.38 | 25.389 | 25.35 | 6,528 |
| May 10 2024 | 25.3452 | -0.03 | -0.14% | 25.3697 | 25.3697 | 25.3452 | 2,344 |
| May 09 2024 | 25.38 | 0.06 | 0.24% | 25.36 | 25.38 | 25.36 | 2,428 |
| May 08 2024 | 25.32 | -0.01 | -0.04% | 25.30 | 25.325 | 25.30 | 346 |
| May 07 2024 | 25.33 | -0.04 | -0.16% | 25.36 | 25.37 | 25.33 | 1,387 |
| May 06 2024 | 25.37 | 0.02 | 0.08% | 25.37 | 25.37 | 25.35 | 6,543 |
| May 03 2024 | 25.35 | 0.06 | 0.24% | 25.355 | 25.355 | 25.35 | 812 |
| May 02 2024 | 25.29 | 0.09 | 0.36% | 25.26 | 25.29 | 25.2599 | 3,976 |
| May 01 2024 | 25.20 | 0.02 | 0.09% | 25.19 | 25.22 | 25.19 | 662 |
| Apr 30 2024 | 25.1768 | -0.06 | -0.24% | 25.17 | 25.1768 | 25.17 | 1,231 |
| Apr 29 2024 | 25.238 | 0.04 | 0.15% | 25.22 | 25.24 | 25.22 | 5,707 |
| Apr 26 2024 | 25.20 | 0.03 | 0.12% | 25.2029 | 25.21 | 25.20 | 837 |
| Apr 25 2024 | 25.17 | -0.05 | -0.20% | 25.1621 | 25.18 | 25.1621 | 2,952 |
