Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 174.89 | 1.09 | 0.63% | 174.48 | 175.20 | 174.48 | 108 |
| Jul 04 2024 | 173.80 | -0.22 | -0.13% | 173.64 | 173.89 | 173.60 | 612 |
| Jul 03 2024 | 174.02 | 1.62 | 0.94% | 172.87 | 174.02 | 172.82 | 538 |
| Jul 02 2024 | 172.40 | 0.34 | 0.20% | 172.36 | 173.10 | 171.41 | 641 |
| Jul 01 2024 | 172.06 | -2.08 | -1.19% | 174.08 | 174.08 | 172.06 | 1,282 |
| Jun 28 2024 | 174.14 | -0.84 | -0.48% | 174.69 | 174.89 | 173.85 | 4,093 |
| Jun 27 2024 | 174.98 | -0.32 | -0.18% | 175.05 | 175.05 | 174.45 | 945 |
| Jun 26 2024 | 175.30 | -1.80 | -1.02% | 176.94 | 176.94 | 175.30 | 881 |
| Jun 25 2024 | 177.10 | 0.85 | 0.48% | 176.90 | 177.49 | 176.62 | 80 |
| Jun 24 2024 | 176.25 | 0.00 | 0.00% | 176.64 | 177.00 | 176.02 | 1,099 |
| Jun 21 2024 | 176.25 | -0.58 | -0.33% | 177.28 | 177.80 | 176.25 | 179 |
| Jun 20 2024 | 176.83 | -0.06 | -0.03% | 176.51 | 177.05 | 176.03 | 4,523 |
| Jun 19 2024 | 176.89 | -1.25 | -0.70% | 178.09 | 178.09 | 176.78 | 3,063 |
| Jun 18 2024 | 178.14 | 1.34 | 0.76% | 177.25 | 178.14 | 176.97 | 1,094 |
| Jun 17 2024 | 176.80 | -1.23 | -0.69% | 178.64 | 178.64 | 176.57 | 1,773 |
| Jun 14 2024 | 178.03 | 2.66 | 1.52% | 175.80 | 178.11 | 175.80 | 2,605 |
| Jun 13 2024 | 175.37 | -0.33 | -0.19% | 175.35 | 175.38 | 174.64 | 1,150 |
| Jun 12 2024 | 175.70 | 3.00 | 1.74% | 173.42 | 175.70 | 173.27 | 2,625 |
| Jun 11 2024 | 172.70 | -0.03 | -0.02% | 172.92 | 172.92 | 171.00 | 1,806 |
| Jun 10 2024 | 172.73 | -2.89 | -1.65% | 174.93 | 174.93 | 172.55 | 6,028 |
| Jun 07 2024 | 175.62 | -1.65 | -0.93% | 177.01 | 177.16 | 175.40 | 463 |
| Jun 06 2024 | 177.27 | -1.13 | -0.63% | 178.00 | 178.32 | 176.50 | 3,296 |
| Jun 05 2024 | 178.40 | 1.14 | 0.64% | 177.17 | 178.40 | 176.88 | 594 |
| Jun 04 2024 | 177.26 | 1.09 | 0.62% | 176.82 | 177.80 | 176.82 | 1,313 |
| Jun 03 2024 | 176.17 | 1.87 | 1.07% | 174.47 | 176.17 | 174.37 | 159 |
| May 31 2024 | 174.30 | 0.85 | 0.49% | 173.84 | 174.57 | 172.96 | 2,522 |
| May 30 2024 | 173.45 | 0.30 | 0.17% | 173.68 | 173.76 | 173.25 | 571 |
| May 29 2024 | 173.15 | -2.69 | -1.53% | 175.00 | 175.22 | 173.15 | 1,730 |
| May 28 2024 | 175.84 | -1.71 | -0.96% | 177.08 | 177.38 | 175.84 | 627 |
| May 27 2024 | 177.55 | 1.21 | 0.69% | 176.17 | 177.55 | 176.01 | 1,013 |
| May 24 2024 | 176.34 | 0.49 | 0.28% | 176.01 | 176.50 | 175.74 | 11,017 |
| May 23 2024 | 175.85 | -1.01 | -0.57% | 177.27 | 177.63 | 175.78 | 2,609 |
| May 22 2024 | 176.86 | -0.41 | -0.23% | 176.81 | 177.36 | 176.66 | 1,916 |
| May 21 2024 | 177.27 | 0.18 | 0.10% | 177.20 | 177.82 | 177.00 | 510 |
| May 20 2024 | 177.09 | -0.50 | -0.28% | 177.47 | 177.59 | 177.03 | 2,292 |
| May 17 2024 | 177.59 | -1.54 | -0.86% | 178.13 | 178.81 | 177.59 | 3,482 |
| May 16 2024 | 179.13 | -3.23 | -1.77% | 179.75 | 179.97 | 179.05 | 1,555 |
| May 15 2024 | 182.36 | 3.65 | 2.04% | 180.22 | 182.36 | 180.10 | 2,269 |
| May 14 2024 | 178.71 | -0.97 | -0.54% | 179.68 | 180.13 | 178.71 | 985 |
| May 13 2024 | 179.68 | -0.27 | -0.15% | 180.21 | 180.23 | 179.64 | 976 |
| May 10 2024 | 179.95 | -0.09 | -0.05% | 180.96 | 181.39 | 179.90 | 1,960 |
| May 09 2024 | 180.04 | -0.92 | -0.51% | 181.08 | 181.08 | 179.96 | 1,325 |
| May 08 2024 | 180.96 | -1.65 | -0.90% | 182.20 | 182.41 | 180.96 | 1,389 |
| May 07 2024 | 182.61 | 1.01 | 0.56% | 181.87 | 182.61 | 181.70 | 5,214 |
| May 06 2024 | 181.60 | 1.37 | 0.76% | 181.61 | 182.17 | 181.49 | 1,832 |
| May 03 2024 | 180.23 | 0.80 | 0.45% | 180.07 | 181.31 | 179.79 | 1,356 |
| May 02 2024 | 179.43 | 1.11 | 0.62% | 179.56 | 180.04 | 179.07 | 731 |
| Apr 30 2024 | 178.32 | -1.29 | -0.72% | 179.39 | 179.39 | 178.06 | 1,628 |
| Apr 29 2024 | 179.61 | 1.66 | 0.93% | 178.31 | 179.83 | 178.31 | 1,163 |
| Apr 26 2024 | 177.95 | 1.60 | 0.91% | 177.01 | 178.41 | 177.00 | 925 |
| Apr 25 2024 | 176.35 | -0.65 | -0.37% | 177.14 | 177.39 | 175.85 | 1,542 |
| Apr 24 2024 | 177.00 | -2.70 | -1.50% | 179.20 | 179.20 | 176.54 | 809 |
| Apr 23 2024 | 179.70 | -0.42 | -0.23% | 180.50 | 180.99 | 179.35 | 1,767 |
| Apr 22 2024 | 180.12 | 0.77 | 0.43% | 179.46 | 180.28 | 178.69 | 6,830 |
| Apr 19 2024 | 179.35 | -0.51 | -0.28% | 180.56 | 180.59 | 179.10 | 623 |
| Apr 18 2024 | 179.86 | 0.04 | 0.02% | 180.88 | 181.11 | 179.86 | 1,072 |
| Apr 17 2024 | 179.82 | 0.75 | 0.42% | 179.24 | 180.45 | 179.24 | 2,901 |
| Apr 16 2024 | 179.07 | -1.69 | -0.93% | 180.28 | 180.30 | 178.30 | 2,931 |
| Apr 15 2024 | 180.76 | -2.77 | -1.51% | 181.99 | 182.49 | 180.50 | 768 |
| Apr 12 2024 | 183.53 | 3.28 | 1.82% | 181.71 | 184.12 | 181.71 | 802 |
| Apr 11 2024 | 180.25 | -1.40 | -0.77% | 180.98 | 181.75 | 179.91 | 5,377 |
| Apr 10 2024 | 181.65 | -1.44 | -0.79% | 182.80 | 183.24 | 181.47 | 791 |
| Apr 09 2024 | 183.09 | 2.43 | 1.35% | 181.24 | 183.17 | 181.00 | 1,077 |
