Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 5.05 | 0.00 | 0.04% | 5.05 | 5.05 | 5.05 | 674 |
| Jul 15 2024 | 5.048 | 0.00 | 0.08% | 5.048 | 5.048 | 5.048 | 6,599 |
| Jul 12 2024 | 5.044 | 0.00 | 0.04% | 5.048 | 5.048 | 5.044 | 3,387 |
| Jul 11 2024 | 5.042 | 0.00 | 0.00% | 5.042 | 5.042 | 5.042 | 0 |
| Jul 10 2024 | 5.042 | 0.00 | 0.08% | 5.06 | 5.06 | 5.042 | 166,714 |
| Jul 09 2024 | 5.038 | -0.01 | -0.10% | 5.038 | 5.038 | 5.038 | 80,000 |
| Jul 08 2024 | 5.043 | 0.00 | -0.08% | 5.042 | 5.047 | 5.042 | 39,371 |
| Jul 05 2024 | 5.047 | 0.01 | 0.14% | 5.043 | 5.047 | 5.043 | 2,224 |
| Jul 04 2024 | 5.04 | 0.00 | 0.02% | 5.04 | 5.04 | 5.04 | 4,000 |
| Jul 03 2024 | 5.039 | 0.00 | 0.00% | 5.04 | 5.042 | 5.039 | 25,500 |
| Jul 02 2024 | 5.039 | 0.01 | 0.18% | 5.039 | 5.039 | 5.039 | 950 |
| Jul 01 2024 | 5.03 | 0.00 | 0.06% | 5.04 | 5.04 | 5.03 | 4,000 |
| Jun 28 2024 | 5.027 | 0.00 | 0.00% | 5.027 | 5.027 | 5.027 | 0 |
| Jun 27 2024 | 5.027 | 0.00 | 0.00% | 5.027 | 5.027 | 5.027 | 0 |
| Jun 26 2024 | 5.027 | -0.01 | -0.20% | 5.029 | 5.029 | 5.027 | 20,000 |
| Jun 25 2024 | 5.037 | 0.00 | 0.00% | 5.037 | 5.037 | 5.037 | 0 |
| Jun 24 2024 | 5.037 | 0.00 | 0.00% | 5.037 | 5.037 | 5.037 | 0 |
| Jun 21 2024 | 5.037 | 0.00 | 0.10% | 5.037 | 5.037 | 5.037 | 1,000 |
| Jun 20 2024 | 5.032 | 0.00 | 0.00% | 5.032 | 5.032 | 5.032 | 0 |
| Jun 19 2024 | 5.032 | 0.00 | 0.04% | 5.032 | 5.032 | 5.032 | 2,000 |
| Jun 18 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 17 2024 | 5.03 | 0.00 | 0.08% | 5.026 | 5.03 | 5.026 | 23,000 |
| Jun 14 2024 | 5.026 | 0.00 | 0.00% | 5.026 | 5.026 | 5.026 | 0 |
| Jun 13 2024 | 5.026 | -0.05 | -0.89% | 5.05 | 5.05 | 5.026 | 1,942 |
| Jun 12 2024 | 5.071 | 0.00 | 0.00% | 5.071 | 5.071 | 5.071 | 0 |
| Jun 11 2024 | 5.071 | 0.00 | 0.00% | 5.071 | 5.071 | 5.071 | 0 |
| Jun 10 2024 | 5.071 | 0.00 | -0.02% | 5.07 | 5.071 | 5.07 | 4,990 |
| Jun 07 2024 | 5.072 | 0.00 | 0.00% | 5.072 | 5.072 | 5.072 | 0 |
| Jun 06 2024 | 5.072 | 0.01 | 0.12% | 5.072 | 5.072 | 5.072 | 1,000 |
| Jun 05 2024 | 5.066 | 0.00 | 0.00% | 5.066 | 5.066 | 5.066 | 0 |
| Jun 04 2024 | 5.066 | 0.00 | 0.00% | 5.066 | 5.066 | 5.066 | 0 |
| Jun 03 2024 | 5.066 | -0.01 | -0.18% | 5.066 | 5.066 | 5.066 | 400 |
| May 31 2024 | 5.075 | 0.01 | 0.12% | 5.071 | 5.075 | 5.071 | 2,960 |
| May 30 2024 | 5.069 | 0.00 | 0.00% | 5.069 | 5.069 | 5.069 | 0 |
| May 29 2024 | 5.069 | 0.00 | 0.00% | 5.069 | 5.069 | 5.069 | 0 |
| May 28 2024 | 5.069 | 0.00 | 0.04% | 5.069 | 5.069 | 5.069 | 1,970 |
| May 27 2024 | 5.067 | 0.00 | 0.00% | 5.067 | 5.067 | 5.067 | 0 |
| May 24 2024 | 5.067 | 0.00 | 0.00% | 5.067 | 5.067 | 5.067 | 0 |
| May 23 2024 | 5.067 | 0.00 | 0.04% | 5.064 | 5.067 | 5.064 | 43,913 |
| May 22 2024 | 5.065 | 0.00 | 0.04% | 5.065 | 5.065 | 5.065 | 5,000 |
| May 21 2024 | 5.063 | 0.00 | -0.02% | 5.063 | 5.063 | 5.063 | 1,000 |
| May 20 2024 | 5.064 | 0.00 | -0.02% | 5.064 | 5.064 | 5.064 | 1,000 |
| May 17 2024 | 5.065 | 0.00 | 0.00% | 5.065 | 5.065 | 5.065 | 0 |
| May 16 2024 | 5.065 | 0.00 | 0.08% | 5.065 | 5.065 | 5.065 | 500 |
| May 15 2024 | 5.061 | 0.00 | 0.00% | 5.061 | 5.061 | 5.061 | 0 |
| May 14 2024 | 5.061 | 0.00 | 0.00% | 5.061 | 5.061 | 5.061 | 0 |
| May 13 2024 | 5.061 | 0.00 | -0.02% | 5.061 | 5.061 | 5.061 | 1,000 |
| May 10 2024 | 5.062 | 0.00 | 0.04% | 5.062 | 5.063 | 5.061 | 14,000 |
| May 09 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.06 | 5.06 | 0 |
| May 08 2024 | 5.06 | 0.00 | -0.06% | 5.06 | 5.06 | 5.06 | 3,956 |
| May 07 2024 | 5.063 | 0.01 | 0.24% | 5.061 | 5.063 | 5.061 | 4,322 |
| May 06 2024 | 5.051 | 0.00 | 0.00% | 5.051 | 5.051 | 5.051 | 0 |
| May 03 2024 | 5.051 | 0.00 | 0.00% | 5.051 | 5.051 | 5.051 | 0 |
| May 02 2024 | 5.051 | 0.00 | 0.00% | 5.051 | 5.051 | 5.051 | 0 |
| Apr 30 2024 | 5.051 | -0.01 | -0.16% | 5.053 | 5.053 | 5.051 | 90,267 |
| Apr 29 2024 | 5.059 | 0.00 | 0.00% | 5.059 | 5.059 | 5.059 | 0 |
| Apr 26 2024 | 5.059 | 0.02 | 0.30% | 5.052 | 5.059 | 5.052 | 4,500 |
| Apr 25 2024 | 5.044 | -0.01 | -0.12% | 5.043 | 5.044 | 5.043 | 8,032 |
| Apr 24 2024 | 5.05 | 0.00 | -0.08% | 5.072 | 5.072 | 5.047 | 5,259 |
| Apr 23 2024 | 5.054 | 0.00 | 0.00% | 5.054 | 5.054 | 5.054 | 0 |
| Apr 22 2024 | 5.054 | 0.01 | 0.28% | 5.05 | 5.055 | 5.05 | 39,675 |
| Apr 19 2024 | 5.04 | -0.01 | -0.14% | 5.05 | 5.051 | 5.04 | 7,019 |
| Apr 18 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
