Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IB25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.205 | 0.01 | 0.12% | 5.201 | 5.205 | 5.201 | 7,628 |
| Jul 25 2024 | 5.199 | 0.00 | 0.08% | 5.203 | 5.203 | 5.198 | 4,618 |
| Jul 24 2024 | 5.195 | 0.00 | -0.08% | 5.192 | 5.195 | 5.192 | 3,312 |
| Jul 23 2024 | 5.199 | 0.00 | 0.02% | 5.191 | 5.199 | 5.191 | 12,049 |
| Jul 22 2024 | 5.198 | 0.00 | -0.04% | 5.20 | 5.20 | 5.195 | 14,745 |
| Jul 19 2024 | 5.20 | 0.00 | 0.04% | 5.195 | 5.20 | 5.195 | 24,288 |
| Jul 18 2024 | 5.198 | 0.00 | -0.04% | 5.195 | 5.201 | 5.195 | 134,879 |
| Jul 17 2024 | 5.20 | 0.00 | 0.10% | 5.194 | 5.20 | 5.194 | 40 |
| Jul 16 2024 | 5.195 | 0.00 | 0.00% | 5.194 | 5.196 | 5.194 | 9,622 |
| Jul 15 2024 | 5.195 | 0.00 | 0.06% | 5.195 | 5.196 | 5.189 | 8,150 |
| Jul 12 2024 | 5.192 | -0.01 | -0.17% | 5.191 | 5.195 | 5.191 | 6,916 |
| Jul 11 2024 | 5.201 | 0.01 | 0.13% | 5.191 | 5.205 | 5.185 | 23,994 |
| Jul 10 2024 | 5.194 | 0.00 | 0.08% | 5.189 | 5.194 | 5.189 | 55,027 |
| Jul 09 2024 | 5.19 | 0.00 | 0.02% | 5.187 | 5.19 | 5.184 | 47,127 |
| Jul 08 2024 | 5.189 | 0.00 | -0.04% | 5.198 | 5.198 | 5.185 | 2,825 |
| Jul 05 2024 | 5.191 | 0.00 | 0.04% | 5.191 | 5.191 | 5.191 | 0 |
| Jul 04 2024 | 5.189 | 0.01 | 0.19% | 5.189 | 5.189 | 5.189 | 0 |
| Jul 03 2024 | 5.179 | 0.00 | -0.08% | 5.185 | 5.185 | 5.178 | 106,308 |
| Jul 02 2024 | 5.183 | 0.00 | 0.08% | 5.183 | 5.183 | 5.183 | 0 |
| Jul 01 2024 | 5.179 | 0.00 | -0.06% | 5.18 | 5.18 | 5.179 | 30,143 |
| Jun 28 2024 | 5.182 | 0.00 | -0.02% | 5.188 | 5.188 | 5.18 | 4,809 |
| Jun 27 2024 | 5.183 | 0.00 | 0.06% | 5.182 | 5.187 | 5.18 | 5,844 |
| Jun 26 2024 | 5.18 | 0.00 | 0.02% | 5.177 | 5.185 | 5.177 | 3,037 |
| Jun 25 2024 | 5.179 | 0.00 | -0.06% | 5.179 | 5.179 | 5.179 | 0 |
| Jun 24 2024 | 5.182 | 0.00 | 0.08% | 5.17 | 5.182 | 5.17 | 149 |
| Jun 21 2024 | 5.178 | 0.01 | 0.14% | 5.178 | 5.183 | 5.178 | 15,518 |
| Jun 20 2024 | 5.171 | 0.00 | -0.08% | 5.176 | 5.178 | 5.171 | 2,647 |
| Jun 19 2024 | 5.175 | 0.00 | 0.08% | 5.176 | 5.176 | 5.173 | 9,279 |
| Jun 18 2024 | 5.171 | 0.00 | 0.04% | 5.175 | 5.177 | 5.17 | 3,123 |
| Jun 17 2024 | 5.169 | 0.00 | -0.02% | 5.18 | 5.18 | 5.166 | 20,461 |
| Jun 14 2024 | 5.17 | 0.00 | -0.04% | 5.175 | 5.175 | 5.17 | 2,199 |
| Jun 13 2024 | 5.172 | 0.00 | -0.04% | 5.171 | 5.172 | 5.171 | 9,707 |
| Jun 12 2024 | 5.174 | 0.01 | 0.15% | 5.173 | 5.174 | 5.168 | 3,060 |
| Jun 11 2024 | 5.166 | 0.00 | -0.02% | 5.172 | 5.173 | 5.166 | 52,409 |
| Jun 10 2024 | 5.167 | 0.00 | 0.04% | 5.166 | 5.17 | 5.166 | 37,926 |
| Jun 07 2024 | 5.165 | -0.01 | -0.12% | 5.17 | 5.17 | 5.165 | 1,933 |
| Jun 06 2024 | 5.171 | 0.00 | 0.04% | 5.17 | 5.172 | 5.165 | 3,037 |
| Jun 05 2024 | 5.169 | 0.00 | -0.04% | 5.169 | 5.169 | 5.169 | 0 |
| Jun 04 2024 | 5.171 | 0.01 | 0.15% | 5.17 | 5.171 | 5.17 | 1,930 |
| Jun 03 2024 | 5.163 | 0.00 | 0.06% | 5.161 | 5.169 | 5.158 | 13,584 |
| May 31 2024 | 5.16 | -0.01 | -0.19% | 5.169 | 5.169 | 5.16 | 133,997 |
| May 30 2024 | 5.17 | 0.00 | 0.04% | 5.167 | 5.17 | 5.167 | 1,000 |
| May 29 2024 | 5.168 | 0.01 | 0.19% | 5.161 | 5.168 | 5.161 | 6,259 |
| May 28 2024 | 5.158 | -0.01 | -0.14% | 5.163 | 5.168 | 5.158 | 100 |
| May 27 2024 | 5.165 | 0.00 | 0.02% | 5.162 | 5.165 | 5.16 | 4,144 |
| May 24 2024 | 5.164 | 0.00 | 0.10% | 5.162 | 5.164 | 5.16 | 40,150 |
| May 23 2024 | 5.159 | -0.01 | -0.10% | 5.161 | 5.166 | 5.158 | 14,639 |
| May 22 2024 | 5.164 | 0.00 | 0.00% | 5.161 | 5.164 | 5.161 | 48,720 |
| May 21 2024 | 5.164 | 0.00 | 0.00% | 5.172 | 5.172 | 5.16 | 21,803 |
| May 20 2024 | 5.164 | 0.00 | 0.06% | 5.16 | 5.164 | 5.16 | 238 |
| May 17 2024 | 5.161 | 0.00 | 0.04% | 5.159 | 5.162 | 5.158 | 23,799 |
| May 16 2024 | 5.159 | 0.00 | 0.02% | 5.161 | 5.164 | 5.159 | 9,568 |
| May 15 2024 | 5.158 | 0.01 | 0.14% | 5.158 | 5.162 | 5.157 | 30,551 |
| May 14 2024 | 5.151 | -0.01 | -0.14% | 5.159 | 5.159 | 5.151 | 1,952 |
| May 13 2024 | 5.158 | 0.00 | 0.02% | 5.166 | 5.166 | 5.154 | 7,683 |
| May 10 2024 | 5.157 | 0.00 | -0.06% | 5.158 | 5.158 | 5.157 | 5,262 |
| May 09 2024 | 5.16 | 0.01 | 0.12% | 5.16 | 5.16 | 5.16 | 97 |
| May 08 2024 | 5.154 | 0.00 | -0.08% | 5.152 | 5.158 | 5.152 | 40,400 |
| May 07 2024 | 5.158 | 0.00 | 0.02% | 5.158 | 5.158 | 5.157 | 8,723 |
| May 06 2024 | 5.157 | 0.00 | 0.06% | 5.158 | 5.158 | 5.15 | 5,794 |
| May 03 2024 | 5.154 | 0.00 | 0.06% | 5.157 | 5.157 | 5.151 | 10,495 |
| May 02 2024 | 5.151 | 0.00 | 0.02% | 5.155 | 5.155 | 5.151 | 3,165 |
| Apr 30 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.153 | 5.146 | 3,189 |
| Apr 29 2024 | 5.15 | 0.00 | -0.02% | 5.15 | 5.15 | 5.15 | 0 |
