Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IBZL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 20.43 | 0.01 | 0.05% | 20.499 | 20.718 | 20.43 | 3,912 |
| Jul 26 2024 | 20.42 | 0.00 | 0.00% | 20.488 | 20.54 | 20.352 | 1,338 |
| Jul 25 2024 | 20.419 | -0.21 | -1.04% | 20.434 | 20.472 | 20.28 | 14,914 |
| Jul 24 2024 | 20.633 | -0.11 | -0.52% | 20.61 | 20.637 | 20.45 | 3,876 |
| Jul 23 2024 | 20.74 | -0.18 | -0.85% | 20.809 | 20.929 | 20.74 | 1,117 |
| Jul 22 2024 | 20.918 | -0.03 | -0.14% | 20.85 | 20.95 | 20.60 | 6,563 |
| Jul 19 2024 | 20.948 | -0.08 | -0.39% | 21.058 | 21.156 | 20.852 | 2,518 |
| Jul 18 2024 | 21.03 | -0.42 | -1.95% | 21.431 | 21.518 | 21.00 | 10,271 |
| Jul 17 2024 | 21.448 | -0.23 | -1.08% | 21.576 | 21.576 | 21.191 | 7,010 |
| Jul 16 2024 | 21.682 | 0.32 | 1.50% | 21.483 | 21.747 | 21.468 | 21,817 |
| Jul 15 2024 | 21.362 | 0.00 | 0.02% | 21.433 | 21.586 | 21.334 | 9,987 |
| Jul 12 2024 | 21.357 | -0.04 | -0.20% | 21.448 | 21.554 | 21.301 | 3,155 |
| Jul 11 2024 | 21.399 | -0.05 | -0.22% | 21.431 | 21.51 | 21.335 | 3,144 |
| Jul 10 2024 | 21.447 | 0.23 | 1.08% | 21.323 | 21.60 | 21.323 | 6,028 |
| Jul 09 2024 | 21.218 | 0.31 | 1.46% | 21.104 | 21.24 | 21.032 | 2,083 |
| Jul 08 2024 | 20.913 | -0.02 | -0.08% | 20.992 | 21.12 | 20.873 | 1,450 |
| Jul 05 2024 | 20.93 | 0.00 | -0.02% | 21.05 | 21.05 | 20.80 | 1,070 |
| Jul 04 2024 | 20.934 | 0.23 | 1.13% | 20.82 | 21.189 | 20.75 | 5,023 |
| Jul 03 2024 | 20.70 | 0.44 | 2.15% | 20.352 | 20.78 | 20.352 | 9,393 |
| Jul 02 2024 | 20.264 | -0.44 | -2.13% | 20.32 | 20.484 | 20.264 | 7,163 |
| Jul 01 2024 | 20.705 | 0.04 | 0.18% | 20.542 | 20.778 | 20.40 | 9,336 |
| Jun 28 2024 | 20.667 | 0.08 | 0.37% | 21.00 | 21.131 | 20.46 | 6,253 |
| Jun 27 2024 | 20.59 | 0.06 | 0.28% | 20.642 | 20.84 | 20.59 | 6,124 |
| Jun 26 2024 | 20.532 | -0.21 | -1.03% | 20.758 | 20.915 | 20.464 | 5,256 |
| Jun 25 2024 | 20.745 | -0.24 | -1.12% | 21.10 | 21.143 | 20.745 | 5,215 |
| Jun 24 2024 | 20.98 | 0.39 | 1.89% | 20.723 | 21.082 | 20.69 | 10,640 |
| Jun 21 2024 | 20.59 | 0.05 | 0.24% | 20.537 | 20.797 | 20.48 | 1,965 |
| Jun 20 2024 | 20.54 | 0.43 | 2.14% | 20.575 | 20.812 | 20.54 | 6,266 |
| Jun 19 2024 | 20.11 | -0.36 | -1.74% | 20.416 | 20.474 | 20.10 | 4,402 |
| Jun 18 2024 | 20.467 | 0.23 | 1.13% | 20.366 | 20.50 | 20.18 | 12,896 |
| Jun 17 2024 | 20.238 | -0.49 | -2.37% | 20.68 | 20.68 | 20.20 | 9,113 |
| Jun 14 2024 | 20.729 | 0.21 | 1.02% | 20.582 | 20.729 | 20.477 | 15,247 |
| Jun 13 2024 | 20.52 | -0.27 | -1.29% | 20.408 | 20.58 | 20.208 | 9,233 |
| Jun 12 2024 | 20.788 | -0.63 | -2.92% | 21.25 | 21.44 | 20.69 | 13,993 |
| Jun 11 2024 | 21.413 | 0.09 | 0.43% | 21.20 | 21.54 | 21.20 | 3,302 |
| Jun 10 2024 | 21.321 | -0.43 | -1.97% | 21.335 | 21.465 | 21.15 | 8,719 |
| Jun 07 2024 | 21.75 | -0.08 | -0.37% | 21.934 | 21.944 | 21.59 | 5,928 |
| Jun 06 2024 | 21.83 | 0.28 | 1.32% | 21.482 | 21.83 | 21.395 | 2,134 |
| Jun 05 2024 | 21.545 | 0.10 | 0.44% | 21.52 | 21.653 | 21.40 | 6,249 |
| Jun 04 2024 | 21.45 | -0.35 | -1.58% | 21.773 | 21.773 | 21.43 | 10,028 |
| Jun 03 2024 | 21.795 | -0.05 | -0.25% | 22.158 | 22.20 | 21.623 | 10,440 |
| May 31 2024 | 21.849 | -0.32 | -1.45% | 22.061 | 22.077 | 21.75 | 6,798 |
| May 30 2024 | 22.171 | 0.06 | 0.28% | 22.049 | 22.21 | 22.02 | 8,815 |
| May 29 2024 | 22.11 | -0.30 | -1.34% | 22.352 | 22.367 | 22.029 | 14,085 |
| May 28 2024 | 22.41 | 0.13 | 0.58% | 22.387 | 22.681 | 22.295 | 12,464 |
| May 27 2024 | 22.281 | -0.25 | -1.12% | 22.451 | 22.451 | 22.25 | 18,553 |
| May 24 2024 | 22.533 | -0.04 | -0.16% | 22.571 | 22.776 | 22.51 | 9,751 |
| May 23 2024 | 22.57 | -0.28 | -1.23% | 22.813 | 22.826 | 22.56 | 7,168 |
| May 22 2024 | 22.85 | -0.25 | -1.09% | 23.073 | 23.087 | 22.75 | 3,552 |
| May 21 2024 | 23.101 | -0.26 | -1.13% | 23.278 | 23.278 | 23.101 | 2,091 |
| May 20 2024 | 23.364 | 0.09 | 0.38% | 23.301 | 23.42 | 23.09 | 2,477 |
| May 17 2024 | 23.275 | 0.07 | 0.32% | 23.371 | 23.371 | 23.227 | 3,032 |
| May 16 2024 | 23.20 | -0.03 | -0.11% | 23.223 | 23.489 | 23.197 | 2,466 |
| May 15 2024 | 23.225 | -0.29 | -1.21% | 23.17 | 23.225 | 22.93 | 8,871 |
| May 14 2024 | 23.51 | 0.17 | 0.73% | 23.472 | 23.51 | 23.344 | 9,219 |
| May 13 2024 | 23.34 | -0.04 | -0.17% | 23.35 | 23.493 | 23.224 | 5,572 |
| May 10 2024 | 23.379 | -0.08 | -0.32% | 23.60 | 23.72 | 23.379 | 1,663 |
| May 09 2024 | 23.454 | -0.48 | -2.02% | 23.967 | 23.967 | 23.237 | 9,902 |
| May 08 2024 | 23.938 | -0.15 | -0.64% | 24.142 | 24.142 | 23.639 | 1,061 |
| May 07 2024 | 24.091 | 0.17 | 0.71% | 23.95 | 24.10 | 23.85 | 3,987 |
| May 06 2024 | 23.92 | 0.10 | 0.43% | 23.888 | 23.987 | 23.689 | 1,556 |
| May 03 2024 | 23.817 | 0.22 | 0.94% | 23.605 | 23.999 | 23.56 | 1,563 |
| May 02 2024 | 23.595 | 0.40 | 1.75% | 23.349 | 23.684 | 23.181 | 2,224 |
