Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IB27 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16 2025 | 5.409 | 0.01 | 0.28% | 5.407 | 5.409 | 5.407 | 7,735 |
| Jan 15 2025 | 5.394 | 0.00 | -0.04% | 5.398 | 5.398 | 5.394 | 6,810 |
| Jan 14 2025 | 5.396 | 0.01 | 0.11% | 5.395 | 5.397 | 5.393 | 51,190 |
| Jan 13 2025 | 5.39 | -0.01 | -0.17% | 5.388 | 5.397 | 5.387 | 13,501 |
| Jan 10 2025 | 5.399 | 0.00 | 0.00% | 5.385 | 5.40 | 5.385 | 32,937 |
| Jan 09 2025 | 5.399 | -0.01 | -0.13% | 5.412 | 5.412 | 5.395 | 12,811 |
| Jan 08 2025 | 5.406 | 0.00 | -0.04% | 5.405 | 5.406 | 5.399 | 9,108 |
| Jan 07 2025 | 5.408 | 0.01 | 0.15% | 5.417 | 5.417 | 5.401 | 4,257 |
| Jan 06 2025 | 5.40 | -0.01 | -0.15% | 5.408 | 5.408 | 5.40 | 25,055 |
| Jan 03 2025 | 5.408 | -0.02 | -0.28% | 5.414 | 5.421 | 5.407 | 34,361 |
| Jan 02 2025 | 5.423 | 0.00 | 0.04% | 5.415 | 5.427 | 5.415 | 16,136 |
| Dec 30 2024 | 5.421 | 0.01 | 0.13% | 5.421 | 5.422 | 5.404 | 128,827 |
| Dec 27 2024 | 5.414 | 0.00 | -0.04% | 5.425 | 5.425 | 5.413 | 33,836 |
| Dec 23 2024 | 5.416 | -0.01 | -0.17% | 5.422 | 5.422 | 5.416 | 25,690 |
| Dec 20 2024 | 5.425 | 0.01 | 0.28% | 5.428 | 5.428 | 5.413 | 33,937 |
| Dec 19 2024 | 5.41 | -0.01 | -0.11% | 5.429 | 5.429 | 5.41 | 5,189 |
| Dec 18 2024 | 5.416 | -0.01 | -0.13% | 5.425 | 5.425 | 5.416 | 15,365 |
| Dec 17 2024 | 5.423 | 0.00 | -0.02% | 5.425 | 5.431 | 5.415 | 36,508 |
| Dec 16 2024 | 5.424 | 0.00 | -0.07% | 5.424 | 5.426 | 5.421 | 50,137 |
| Dec 13 2024 | 5.428 | 0.00 | -0.04% | 5.429 | 5.429 | 5.419 | 12,451 |
| Dec 12 2024 | 5.43 | -0.01 | -0.11% | 5.426 | 5.439 | 5.426 | 21,686 |
| Dec 11 2024 | 5.436 | 0.00 | 0.06% | 5.435 | 5.436 | 5.427 | 316,279 |
| Dec 10 2024 | 5.433 | 0.00 | 0.02% | 5.431 | 5.434 | 5.423 | 59,025 |
| Dec 09 2024 | 5.432 | 0.00 | 0.02% | 5.43 | 5.435 | 5.426 | 15,966 |
| Dec 06 2024 | 5.431 | 0.01 | 0.15% | 5.425 | 5.431 | 5.42 | 33,630 |
| Dec 05 2024 | 5.423 | -0.01 | -0.18% | 5.425 | 5.428 | 5.423 | 5,572 |
| Dec 04 2024 | 5.433 | 0.00 | 0.07% | 5.43 | 5.433 | 5.423 | 24,584 |
| Dec 03 2024 | 5.429 | -0.01 | -0.13% | 5.443 | 5.443 | 5.425 | 3,407 |
| Dec 02 2024 | 5.436 | 0.01 | 0.22% | 5.432 | 5.436 | 5.426 | 22,553 |
| Nov 29 2024 | 5.424 | 0.01 | 0.11% | 5.426 | 5.427 | 5.416 | 11,006 |
| Nov 28 2024 | 5.418 | 0.01 | 0.15% | 5.417 | 5.421 | 5.411 | 31,906 |
| Nov 27 2024 | 5.41 | -0.01 | -0.09% | 5.426 | 5.426 | 5.403 | 18,194 |
| Nov 26 2024 | 5.415 | 0.00 | 0.00% | 5.413 | 5.415 | 5.413 | 14,426 |
| Nov 25 2024 | 5.415 | 0.00 | 0.06% | 5.41 | 5.416 | 5.403 | 24,898 |
| Nov 22 2024 | 5.412 | 0.02 | 0.35% | 5.415 | 5.415 | 5.405 | 2,328 |
| Nov 21 2024 | 5.393 | 0.00 | -0.04% | 5.40 | 5.402 | 5.393 | 32,345 |
| Nov 20 2024 | 5.395 | -0.01 | -0.09% | 5.40 | 5.40 | 5.395 | 11,341 |
| Nov 19 2024 | 5.40 | 0.00 | 0.04% | 5.41 | 5.41 | 5.396 | 9,737 |
| Nov 18 2024 | 5.398 | 0.00 | 0.00% | 5.41 | 5.41 | 5.398 | 10,867 |
| Nov 15 2024 | 5.398 | -0.01 | -0.17% | 5.405 | 5.409 | 5.396 | 17,534 |
| Nov 14 2024 | 5.407 | 0.01 | 0.17% | 5.407 | 5.409 | 5.398 | 44,572 |
| Nov 13 2024 | 5.398 | 0.00 | 0.00% | 5.395 | 5.401 | 5.393 | 29,876 |
| Nov 12 2024 | 5.398 | -0.01 | -0.11% | 5.408 | 5.408 | 5.398 | 14,164 |
| Nov 11 2024 | 5.404 | 0.02 | 0.33% | 5.411 | 5.411 | 5.394 | 77,984 |
| Nov 08 2024 | 5.386 | -0.01 | -0.15% | 5.394 | 5.394 | 5.386 | 8,635 |
| Nov 07 2024 | 5.394 | 0.01 | 0.13% | 5.383 | 5.394 | 5.383 | 1,027 |
| Nov 06 2024 | 5.387 | 0.01 | 0.20% | 5.387 | 5.397 | 5.37 | 54,968 |
| Nov 05 2024 | 5.376 | 0.00 | -0.02% | 5.374 | 5.376 | 5.368 | 12,463 |
| Nov 04 2024 | 5.377 | 0.00 | -0.02% | 5.375 | 5.377 | 5.371 | 21,399 |
| Nov 01 2024 | 5.378 | 0.02 | 0.39% | 5.357 | 5.378 | 5.357 | 1,730 |
| Oct 31 2024 | 5.357 | -0.02 | -0.35% | 5.362 | 5.362 | 5.357 | 462 |
| Oct 30 2024 | 5.376 | -0.01 | -0.19% | 5.404 | 5.404 | 5.376 | 25,812 |
| Oct 29 2024 | 5.386 | -0.01 | -0.20% | 5.397 | 5.397 | 5.386 | 1,068 |
| Oct 28 2024 | 5.397 | 0.00 | 0.07% | 5.391 | 5.40 | 5.391 | 18,391 |
| Oct 25 2024 | 5.393 | 0.00 | -0.06% | 5.393 | 5.393 | 5.391 | 19,977 |
| Oct 24 2024 | 5.396 | 0.00 | 0.09% | 5.395 | 5.402 | 5.395 | 20,296 |
| Oct 23 2024 | 5.391 | 0.00 | 0.09% | 5.391 | 5.393 | 5.385 | 17,878 |
| Oct 22 2024 | 5.386 | 0.00 | -0.02% | 5.384 | 5.389 | 5.378 | 64,517 |
| Oct 21 2024 | 5.387 | -0.01 | -0.13% | 5.40 | 5.40 | 5.384 | 127,956 |
