Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IBRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 27.6212 | 0.24 | 0.87% | 27.56 | 27.6212 | 27.56 | 98 |
| Oct 17 2024 | 27.3834 | 0.02 | 0.08% | 27.33 | 27.47 | 27.33 | 485 |
| Oct 16 2024 | 27.3623 | 0.39 | 1.43% | 27.00 | 27.3623 | 27.00 | 186 |
| Oct 15 2024 | 26.9763 | 0.06 | 0.23% | 27.11 | 27.11 | 26.9763 | 85 |
| Oct 14 2024 | 26.9145 | 0.53 | 2.02% | 26.63 | 26.9145 | 26.63 | 1,108 |
| Oct 11 2024 | 26.3825 | 0.79 | 3.08% | 26.17 | 26.3825 | 26.15 | 625 |
| Oct 10 2024 | 25.5952 | 0.02 | 0.06% | 25.5952 | 25.5952 | 25.5952 | 66 |
| Oct 09 2024 | 25.58 | -0.24 | -0.94% | 25.49 | 25.58 | 25.49 | 42 |
| Oct 08 2024 | 25.8234 | 0.31 | 1.23% | 25.8234 | 25.8234 | 25.8234 | 31 |
| Oct 07 2024 | 25.5097 | 0.55 | 2.21% | 25.5097 | 25.5097 | 25.5097 | 3 |
| Oct 04 2024 | 24.9592 | 0.35 | 1.41% | 24.82 | 24.9592 | 24.82 | 10 |
| Oct 03 2024 | 24.6114 | -0.35 | -1.39% | 24.92 | 24.92 | 24.6114 | 210 |
| Oct 02 2024 | 24.9589 | 0.05 | 0.22% | 24.9589 | 24.9589 | 24.9589 | 15 |
| Oct 01 2024 | 24.9046 | -0.12 | -0.47% | 24.88 | 24.9046 | 24.88 | 18 |
| Sep 30 2024 | 25.0227 | 0.11 | 0.43% | 24.99 | 25.0227 | 24.76 | 1,269 |
| Sep 27 2024 | 24.9168 | -0.07 | -0.27% | 24.99 | 24.99 | 24.9168 | 812 |
| Sep 26 2024 | 24.9834 | 0.19 | 0.78% | 25.09 | 25.09 | 24.9834 | 172 |
| Sep 25 2024 | 24.7891 | -0.20 | -0.80% | 25.12 | 25.12 | 24.7891 | 237 |
| Sep 24 2024 | 24.9879 | -0.08 | -0.30% | 25.05 | 25.05 | 24.9879 | 65 |
| Sep 23 2024 | 25.0642 | -0.41 | -1.61% | 25.15 | 25.15 | 25.0642 | 2 |
| Sep 20 2024 | 25.4753 | -0.02 | -0.10% | 25.49 | 25.49 | 25.4753 | 194 |
| Sep 19 2024 | 25.4999 | 0.87 | 3.52% | 25.26 | 25.53 | 25.26 | 1,034 |
| Sep 18 2024 | 24.6331 | 0.05 | 0.20% | 24.72 | 24.72 | 24.6331 | 471 |
| Sep 17 2024 | 24.5846 | 0.01 | 0.05% | 24.66 | 24.7598 | 24.5846 | 418 |
| Sep 16 2024 | 24.5731 | -0.15 | -0.61% | 24.83 | 24.83 | 24.5731 | 148 |
| Sep 13 2024 | 24.723 | 0.47 | 1.93% | 24.723 | 24.723 | 24.723 | 147 |
| Sep 12 2024 | 24.2546 | 0.18 | 0.76% | 24.2546 | 24.2546 | 24.2546 | 1 |
| Sep 11 2024 | 24.0713 | -0.17 | -0.69% | 23.96 | 24.0713 | 23.96 | 89 |
| Sep 10 2024 | 24.239 | -0.08 | -0.31% | 24.35 | 24.35 | 24.239 | 2 |
| Sep 09 2024 | 24.3154 | 0.09 | 0.38% | 24.35 | 24.35 | 24.3154 | 242 |
| Sep 06 2024 | 24.2222 | -0.34 | -1.38% | 24.2222 | 24.2222 | 24.2222 | 95 |
| Sep 05 2024 | 24.5615 | -0.27 | -1.11% | 24.84 | 24.84 | 24.5615 | 4 |
| Sep 04 2024 | 24.8361 | 0.11 | 0.45% | 24.75 | 24.8361 | 24.59 | 266 |
| Sep 03 2024 | 24.7242 | -1.13 | -4.38% | 24.7242 | 24.7242 | 24.7242 | 220 |
| Aug 30 2024 | 25.8575 | 0.06 | 0.24% | 25.67 | 25.8575 | 25.65 | 9,029 |
| Aug 29 2024 | 25.7955 | 0.19 | 0.76% | 25.86 | 25.86 | 25.7955 | 49 |
| Aug 28 2024 | 25.6021 | -0.44 | -1.68% | 25.6021 | 25.6021 | 25.6021 | 3 |
| Aug 27 2024 | 26.04 | -0.22 | -0.83% | 26.04 | 26.04 | 26.04 | 0 |
| Aug 26 2024 | 26.2584 | 0.10 | 0.38% | 26.2584 | 26.2584 | 26.2584 | 11 |
| Aug 23 2024 | 26.1599 | 0.47 | 1.84% | 26.07 | 26.44 | 26.03 | 4,486 |
| Aug 22 2024 | 25.687 | -0.49 | -1.88% | 26.24 | 26.24 | 25.687 | 12 |
| Aug 21 2024 | 26.1804 | 0.30 | 1.15% | 25.94 | 26.1804 | 25.94 | 8,308 |
| Aug 20 2024 | 25.8822 | 0.07 | 0.26% | 25.8822 | 25.8822 | 25.8822 | 4 |
| Aug 19 2024 | 25.8145 | 0.58 | 2.29% | 25.37 | 25.82 | 25.37 | 542 |
| Aug 16 2024 | 25.2368 | 0.02 | 0.09% | 25.10 | 25.2368 | 25.10 | 4,025 |
| Aug 15 2024 | 25.2147 | 0.50 | 2.02% | 24.98 | 25.2147 | 24.98 | 8 |
| Aug 14 2024 | 24.7151 | -0.19 | -0.75% | 24.66 | 24.7151 | 24.66 | 762 |
| Aug 13 2024 | 24.9024 | 0.45 | 1.85% | 24.77 | 24.9024 | 24.77 | 454 |
| Aug 12 2024 | 24.4508 | 0.00 | 0.00% | 24.62 | 24.62 | 24.45 | 439 |
| Aug 09 2024 | 24.4499 | -0.19 | -0.76% | 24.55 | 24.55 | 24.4499 | 23 |
| Aug 08 2024 | 24.637 | 0.44 | 1.83% | 24.637 | 24.637 | 24.637 | 7 |
| Aug 07 2024 | 24.1935 | -0.67 | -2.69% | 25.01 | 25.01 | 24.1935 | 63 |
| Aug 06 2024 | 24.8616 | 0.36 | 1.48% | 24.8616 | 24.8616 | 24.8616 | 74 |
| Aug 05 2024 | 24.4989 | -0.61 | -2.43% | 24.00 | 24.4989 | 24.00 | 360 |
| Aug 02 2024 | 25.1089 | -0.35 | -1.36% | 25.49 | 25.49 | 25.1089 | 11 |
| Aug 01 2024 | 25.4544 | -0.22 | -0.86% | 25.88 | 25.88 | 25.4544 | 272 |
| Jul 31 2024 | 25.6742 | 0.14 | 0.55% | 25.30 | 25.6742 | 25.30 | 102 |
| Jul 30 2024 | 25.5332 | -0.31 | -1.20% | 25.595 | 25.595 | 25.5332 | 138 |
| Jul 29 2024 | 25.8432 | -0.42 | -1.61% | 26.30 | 26.30 | 25.8432 | 43 |
| Jul 26 2024 | 26.2651 | 0.08 | 0.29% | 26.24 | 26.27 | 26.18 | 343 |
| Jul 25 2024 | 26.1882 | 0.24 | 0.93% | 26.05 | 26.3799 | 26.05 | 853 |
| Jul 24 2024 | 25.9461 | 0.02 | 0.09% | 25.88 | 26.00 | 25.88 | 165 |
| Jul 23 2024 | 25.9219 | 0.18 | 0.71% | 25.79 | 25.9219 | 25.79 | 538 |
| Jul 22 2024 | 25.74 | 0.42 | 1.67% | 25.56 | 25.74 | 25.56 | 155 |
