Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IB27 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 5.305 | 0.00 | 0.09% | 5.299 | 5.305 | 5.297 | 14,538 |
| Jul 29 2024 | 5.30 | 0.01 | 0.11% | 5.294 | 5.30 | 5.294 | 4,303 |
| Jul 26 2024 | 5.294 | 0.00 | 0.06% | 5.287 | 5.294 | 5.287 | 10,654 |
| Jul 25 2024 | 5.291 | 0.01 | 0.13% | 5.285 | 5.296 | 5.285 | 2,114 |
| Jul 24 2024 | 5.284 | 0.01 | 0.19% | 5.283 | 5.284 | 5.283 | 12,452 |
| Jul 23 2024 | 5.274 | 0.00 | 0.04% | 5.27 | 5.274 | 5.27 | 947 |
| Jul 22 2024 | 5.272 | -0.01 | -0.15% | 5.272 | 5.272 | 5.272 | 0 |
| Jul 19 2024 | 5.28 | 0.00 | -0.04% | 5.271 | 5.28 | 5.271 | 504 |
| Jul 18 2024 | 5.282 | 0.01 | 0.23% | 5.268 | 5.282 | 5.268 | 12,707 |
| Jul 17 2024 | 5.27 | -0.01 | -0.09% | 5.269 | 5.27 | 5.265 | 10,692 |
| Jul 16 2024 | 5.275 | 0.01 | 0.19% | 5.279 | 5.279 | 5.271 | 2,535 |
| Jul 15 2024 | 5.265 | 0.00 | 0.02% | 5.265 | 5.265 | 5.265 | 0 |
| Jul 12 2024 | 5.264 | -0.01 | -0.17% | 5.264 | 5.264 | 5.264 | 0 |
| Jul 11 2024 | 5.273 | 0.02 | 0.48% | 5.259 | 5.273 | 5.251 | 3,087 |
| Jul 10 2024 | 5.248 | -0.01 | -0.10% | 5.248 | 5.248 | 5.248 | 0 |
| Jul 09 2024 | 5.253 | 0.00 | 0.08% | 5.257 | 5.257 | 5.25 | 10,025 |
| Jul 08 2024 | 5.249 | 0.00 | 0.00% | 5.247 | 5.249 | 5.247 | 1,077 |
| Jul 05 2024 | 5.249 | 0.01 | 0.11% | 5.251 | 5.251 | 5.248 | 1,999 |
| Jul 04 2024 | 5.243 | 0.01 | 0.13% | 5.244 | 5.246 | 5.239 | 3,841 |
| Jul 03 2024 | 5.236 | -0.01 | -0.19% | 5.239 | 5.243 | 5.234 | 40,663 |
| Jul 02 2024 | 5.246 | 0.01 | 0.23% | 5.244 | 5.246 | 5.23 | 31,279 |
| Jul 01 2024 | 5.234 | -0.01 | -0.19% | 5.234 | 5.234 | 5.234 | 0 |
| Jun 28 2024 | 5.244 | 0.01 | 0.13% | 5.242 | 5.244 | 5.24 | 4,582 |
| Jun 27 2024 | 5.237 | -0.01 | -0.13% | 5.237 | 5.237 | 5.237 | 0 |
| Jun 26 2024 | 5.244 | 0.00 | -0.04% | 5.242 | 5.244 | 5.241 | 11,622 |
| Jun 25 2024 | 5.246 | 0.01 | 0.21% | 5.238 | 5.246 | 5.238 | 940 |
| Jun 24 2024 | 5.235 | 0.00 | 0.02% | 5.231 | 5.235 | 5.225 | 12,956 |
| Jun 21 2024 | 5.234 | -0.01 | -0.15% | 5.234 | 5.234 | 5.234 | 0 |
| Jun 20 2024 | 5.242 | 0.01 | 0.11% | 5.232 | 5.242 | 5.232 | 1,053 |
| Jun 19 2024 | 5.236 | 0.01 | 0.11% | 5.231 | 5.236 | 5.231 | 1,887 |
| Jun 18 2024 | 5.23 | 0.01 | 0.19% | 5.227 | 5.23 | 5.227 | 4,086 |
| Jun 17 2024 | 5.22 | -0.01 | -0.23% | 5.237 | 5.239 | 5.22 | 17,378 |
| Jun 14 2024 | 5.232 | 0.01 | 0.21% | 5.237 | 5.238 | 5.23 | 17,841 |
| Jun 13 2024 | 5.221 | 0.01 | 0.27% | 5.224 | 5.224 | 5.215 | 8,105 |
| Jun 12 2024 | 5.207 | -0.01 | -0.15% | 5.207 | 5.207 | 5.207 | 0 |
| Jun 11 2024 | 5.215 | 0.01 | 0.15% | 5.204 | 5.215 | 5.202 | 7,320 |
| Jun 10 2024 | 5.207 | 0.00 | -0.08% | 5.198 | 5.207 | 5.198 | 3,536 |
| Jun 07 2024 | 5.211 | 0.00 | 0.10% | 5.211 | 5.211 | 5.211 | 14,258 |
| Jun 06 2024 | 5.206 | -0.01 | -0.27% | 5.214 | 5.218 | 5.206 | 3,175 |
| Jun 05 2024 | 5.22 | 0.01 | 0.13% | 5.207 | 5.221 | 5.207 | 3,950 |
| Jun 04 2024 | 5.213 | 0.00 | 0.02% | 5.216 | 5.22 | 5.213 | 2,495 |
| Jun 03 2024 | 5.212 | 0.00 | 0.08% | 5.21 | 5.212 | 5.201 | 21,012 |
| May 31 2024 | 5.208 | 0.00 | -0.08% | 5.202 | 5.208 | 5.199 | 7,814 |
| May 30 2024 | 5.212 | 0.01 | 0.23% | 5.194 | 5.212 | 5.194 | 235 |
| May 29 2024 | 5.20 | -0.01 | -0.12% | 5.194 | 5.20 | 5.194 | 12,870 |
| May 28 2024 | 5.206 | 0.00 | -0.08% | 5.206 | 5.212 | 5.206 | 3,923 |
| May 27 2024 | 5.21 | 0.01 | 0.15% | 5.206 | 5.21 | 5.203 | 19,216 |
| May 24 2024 | 5.202 | 0.00 | 0.04% | 5.183 | 5.204 | 5.183 | 22,537 |
| May 23 2024 | 5.20 | -0.01 | -0.21% | 5.213 | 5.213 | 5.20 | 17,005 |
| May 22 2024 | 5.211 | -0.01 | -0.10% | 5.219 | 5.219 | 5.211 | 2,056 |
| May 21 2024 | 5.216 | 0.00 | 0.00% | 5.216 | 5.216 | 5.213 | 2,003 |
| May 20 2024 | 5.216 | 0.01 | 0.12% | 5.205 | 5.216 | 5.205 | 992 |
| May 17 2024 | 5.21 | -0.01 | -0.15% | 5.213 | 5.216 | 5.209 | 5,682 |
| May 16 2024 | 5.218 | 0.00 | 0.04% | 5.225 | 5.225 | 5.217 | 8,603 |
| May 15 2024 | 5.216 | 0.02 | 0.35% | 5.20 | 5.217 | 5.20 | 41,872 |
| May 14 2024 | 5.198 | 0.00 | -0.02% | 5.207 | 5.207 | 5.198 | 1,255 |
| May 13 2024 | 5.199 | -0.01 | -0.15% | 5.216 | 5.216 | 5.199 | 8,207 |
| May 10 2024 | 5.207 | -0.01 | -0.12% | 5.21 | 5.21 | 5.207 | 7,368 |
| May 09 2024 | 5.213 | 0.00 | -0.06% | 5.214 | 5.214 | 5.208 | 678 |
| May 08 2024 | 5.216 | 0.00 | 0.04% | 5.218 | 5.218 | 5.215 | 16,011 |
| May 07 2024 | 5.214 | 0.00 | 0.04% | 5.213 | 5.214 | 5.213 | 5,468 |
| May 06 2024 | 5.212 | 0.01 | 0.25% | 5.20 | 5.218 | 5.20 | 11,127 |
| May 03 2024 | 5.199 | 0.01 | 0.12% | 5.199 | 5.199 | 5.199 | 0 |
| May 02 2024 | 5.193 | 0.00 | -0.06% | 5.20 | 5.20 | 5.193 | 2,997 |
