Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 23.9122 | 0.05 | 0.23% | 23.8183 | 23.9484 | 23.7709 | 0 |
| Jul 22 2024 | 23.8579 | -0.27 | -1.11% | 23.9143 | 23.9936 | 23.8042 | 0 |
| Jul 19 2024 | 24.1266 | -0.24 | -1.00% | 24.2786 | 24.2969 | 24.1119 | 0 |
| Jul 18 2024 | 24.3713 | -0.38 | -1.54% | 24.599 | 24.7202 | 24.353 | 0 |
| Jul 17 2024 | 24.7534 | 0.00 | 0.02% | 24.8596 | 24.968 | 24.718 | 0 |
| Jul 16 2024 | 24.7492 | 0.07 | 0.27% | 24.5266 | 24.7514 | 24.4747 | 0 |
| Jul 15 2024 | 24.6816 | -0.34 | -1.35% | 24.8036 | 24.813 | 24.58 | 0 |
| Jul 12 2024 | 25.0203 | 0.22 | 0.87% | 24.7077 | 25.0585 | 24.6714 | 0 |
| Jul 11 2024 | 24.8051 | 0.76 | 3.14% | 24.4064 | 24.897 | 24.4018 | 0 |
| Jul 10 2024 | 24.0491 | 0.03 | 0.14% | 23.9288 | 24.0564 | 23.904 | 0 |
| Jul 09 2024 | 24.0144 | 0.01 | 0.03% | 24.0676 | 24.0778 | 23.9286 | 0 |
| Jul 08 2024 | 24.0079 | 0.06 | 0.25% | 23.921 | 24.0649 | 23.9196 | 0 |
| Jul 05 2024 | 23.9488 | 0.12 | 0.50% | 24.0041 | 24.0328 | 23.8437 | 0 |
| Jul 03 2024 | 23.8292 | 0.53 | 2.29% | 23.6225 | 23.8497 | 23.6215 | 0 |
| Jul 02 2024 | 23.2958 | -0.12 | -0.50% | 23.2574 | 23.3712 | 23.218 | 0 |
| Jul 01 2024 | 23.4127 | -0.03 | -0.14% | 23.5928 | 23.6362 | 23.4021 | 0 |
| Jun 28 2024 | 23.4447 | -0.17 | -0.72% | 23.6085 | 23.6384 | 23.4097 | 0 |
| Jun 27 2024 | 23.6155 | -0.02 | -0.08% | 23.59 | 23.6354 | 23.549 | 0 |
| Jun 26 2024 | 23.6343 | -0.20 | -0.84% | 23.7029 | 23.7056 | 23.5964 | 0 |
| Jun 25 2024 | 23.8344 | -0.19 | -0.79% | 24.0095 | 24.0101 | 23.8107 | 0 |
| Jun 24 2024 | 24.0235 | 0.18 | 0.74% | 23.9928 | 24.0892 | 23.953 | 0 |
| Jun 21 2024 | 23.8465 | -0.27 | -1.10% | 23.9522 | 23.9661 | 23.822 | 0 |
| Jun 20 2024 | 24.1125 | 0.21 | 0.86% | 24.1864 | 24.1971 | 24.0871 | 0 |
| Jun 18 2024 | 23.9062 | 0.08 | 0.34% | 23.8645 | 23.9359 | 23.8404 | 0 |
| Jun 17 2024 | 23.8255 | -0.17 | -0.69% | 23.8024 | 23.8491 | 23.7335 | 0 |
| Jun 14 2024 | 23.9915 | -0.39 | -1.58% | 24.2263 | 24.2302 | 23.9781 | 0 |
| Jun 13 2024 | 24.3767 | -0.15 | -0.62% | 24.4891 | 24.5393 | 24.3507 | 0 |
| Jun 12 2024 | 24.528 | 0.18 | 0.72% | 24.3665 | 24.7479 | 24.3659 | 0 |
| Jun 11 2024 | 24.3518 | -0.28 | -1.12% | 24.3579 | 24.3698 | 24.2514 | 0 |
| Jun 10 2024 | 24.6274 | 0.03 | 0.14% | 24.5248 | 24.6488 | 24.4726 | 0 |
| Jun 07 2024 | 24.5929 | -0.05 | -0.21% | 24.7324 | 24.736 | 24.5209 | 0 |
| Jun 06 2024 | 24.6438 | -0.02 | -0.09% | 24.6844 | 24.7088 | 24.5569 | 0 |
| Jun 05 2024 | 24.6667 | 0.17 | 0.69% | 24.5529 | 24.6763 | 24.5403 | 0 |
| Jun 04 2024 | 24.4988 | -0.09 | -0.37% | 24.6148 | 24.6234 | 24.4647 | 0 |
| Jun 03 2024 | 24.5886 | 0.30 | 1.23% | 24.5776 | 24.67 | 24.5391 | 0 |
| May 31 2024 | 24.2898 | 0.05 | 0.20% | 24.2784 | 24.3963 | 24.1551 | 0 |
| May 30 2024 | 24.2405 | -0.11 | -0.46% | 24.0888 | 24.2744 | 24.0878 | 0 |
| May 29 2024 | 24.3523 | -0.64 | -2.55% | 24.5211 | 24.5223 | 24.3487 | 0 |
| May 28 2024 | 24.9897 | 0.29 | 1.16% | 25.0351 | 360,000.00 | 0.33 | 0 |
| May 24 2024 | 24.7027 | 0.08 | 0.31% | 24.5443 | 24.718 | 24.5405 | 0 |
| May 23 2024 | 24.6266 | -0.03 | -0.14% | 24.8147 | 24.8536 | 24.605 | 0 |
| May 22 2024 | 24.6601 | 0.03 | 0.14% | 24.5207 | 24.7401 | 24.5206 | 0 |
| May 21 2024 | 24.6262 | -0.07 | -0.30% | 24.5581 | 24.6317 | 24.5285 | 0 |
| May 20 2024 | 24.6994 | -0.01 | -0.04% | 24.6767 | 24.7128 | 24.637 | 0 |
| May 17 2024 | 24.7092 | -0.11 | -0.43% | 24.648 | 24.7128 | 24.6293 | 0 |
| May 16 2024 | 24.8158 | -0.13 | -0.53% | 24.9023 | 24.9154 | 24.8025 | 0 |
| May 15 2024 | 24.9471 | 0.09 | 0.35% | 24.8516 | 24.9954 | 24.8059 | 0 |
| May 14 2024 | 24.861 | 0.38 | 1.54% | 24.6784 | 24.9594 | 24.641 | 0 |
| May 13 2024 | 24.4839 | 0.17 | 0.72% | 24.3805 | 24.5612 | 24.3794 | 0 |
| May 10 2024 | 24.309 | -0.27 | -1.10% | 24.4441 | 24.5247 | 24.3034 | 0 |
| May 09 2024 | 24.579 | 0.07 | 0.27% | 24.4939 | 24.5921 | 24.4813 | 0 |
| May 08 2024 | 24.5118 | -0.18 | -0.72% | 24.5401 | 24.5431 | 24.4598 | 0 |
| May 07 2024 | 24.6897 | 0.00 | 0.01% | 24.7282 | 24.7737 | 24.6693 | 0 |
| May 06 2024 | 24.6868 | 0.02 | 0.10% | 24.6338 | 24.7197 | 24.6309 | 0 |
| May 03 2024 | 24.6628 | 0.33 | 1.34% | 24.4974 | 24.7735 | 24.4922 | 0 |
| May 02 2024 | 24.3362 | 0.15 | 0.64% | 24.1356 | 24.3643 | 24.0839 | 0 |
| May 01 2024 | 24.182 | 0.11 | 0.46% | 24.0387 | 24.2451 | 24.0264 | 0 |
| Apr 30 2024 | 24.0717 | 0.03 | 0.11% | 24.2422 | 24.2448 | 24.0561 | 0 |
| Apr 29 2024 | 24.0451 | 0.43 | 1.81% | 23.9375 | 24.0902 | 23.9205 | 0 |
| Apr 26 2024 | 23.6185 | 0.15 | 0.62% | 23.5191 | 23.6487 | 23.5095 | 0 |
| Apr 25 2024 | 23.4723 | -0.27 | -1.15% | 23.5167 | 23.5363 | 23.3015 | 0 |
