Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 20.131 | 0.01 | 0.06% | 20.1368 | 20.1667 | 20.1295 | 0 |
| Jul 22 2024 | 20.1183 | -0.01 | -0.06% | 20.1547 | 20.1656 | 20.0905 | 0 |
| Jul 19 2024 | 20.1299 | -0.05 | -0.26% | 20.1486 | 20.1563 | 20.1238 | 0 |
| Jul 18 2024 | 20.1834 | -0.05 | -0.24% | 20.1998 | 20.2375 | 20.1773 | 0 |
| Jul 17 2024 | 20.2313 | 0.01 | 0.03% | 20.2041 | 20.2447 | 20.181 | 0 |
| Jul 16 2024 | 20.2251 | 0.08 | 0.41% | 20.2165 | 20.2251 | 20.1559 | 0 |
| Jul 15 2024 | 20.1422 | -0.04 | -0.21% | 20.1438 | 20.1829 | 20.1316 | 0 |
| Jul 12 2024 | 20.1838 | 0.03 | 0.17% | 20.1592 | 20.195 | 20.1134 | 0 |
| Jul 11 2024 | 20.1496 | 0.11 | 0.56% | 20.04 | 20.2028 | 20.04 | 0 |
| Jul 10 2024 | 20.0382 | 0.02 | 0.08% | 20.0456 | 20.0514 | 20.0155 | 0 |
| Jul 09 2024 | 20.0227 | -0.02 | -0.08% | 20.0194 | 20.0417 | 19.9838 | 0 |
| Jul 08 2024 | 20.0382 | 0.00 | -0.02% | 20.0179 | 20.0573 | 20.0131 | 0 |
| Jul 05 2024 | 20.0413 | 0.12 | 0.61% | 19.9593 | 20.0515 | 19.8943 | 0 |
| Jul 03 2024 | 19.9193 | 0.10 | 0.51% | 19.824 | 19.9458 | 19.8233 | 0 |
| Jul 02 2024 | 19.8185 | 0.05 | 0.23% | 19.8123 | 19.8443 | 19.7996 | 0 |
| Jul 01 2024 | 19.7733 | -0.16 | -0.82% | 19.7951 | 19.8298 | 19.7439 | 0 |
| Jun 28 2024 | 19.9361 | -0.10 | -0.47% | 20.0216 | 20.077 | 19.9101 | 0 |
| Jun 27 2024 | 20.0311 | 0.05 | 0.26% | 19.9691 | 20.0456 | 19.9641 | 0 |
| Jun 26 2024 | 19.9798 | -0.09 | -0.47% | 20.0213 | 20.0325 | 19.9796 | 0 |
| Jun 25 2024 | 20.0738 | -0.02 | -0.09% | 20.1183 | 20.1183 | 20.0574 | 0 |
| Jun 24 2024 | 20.0923 | 0.04 | 0.18% | 20.0425 | 20.0965 | 20.04 | 0 |
| Jun 21 2024 | 20.0557 | 0.00 | -0.01% | 20.1025 | 20.1137 | 20.0326 | 0 |
| Jun 20 2024 | 20.0578 | -0.05 | -0.24% | 20.0778 | 20.0921 | 20.0112 | 0 |
| Jun 18 2024 | 20.107 | 0.09 | 0.45% | 20.0171 | 20.1213 | 20.0171 | 0 |
| Jun 17 2024 | 20.0173 | -0.08 | -0.40% | 20.0531 | 20.0531 | 20.0071 | 0 |
| Jun 14 2024 | 20.0973 | 0.03 | 0.15% | 20.1156 | 20.1275 | 20.0791 | 0 |
| Jun 13 2024 | 20.0676 | 0.10 | 0.51% | 19.9967 | 20.1063 | 19.9967 | 0 |
| Jun 12 2024 | 19.9662 | 0.11 | 0.56% | 19.8722 | 20.0677 | 19.8708 | 0 |
| Jun 11 2024 | 19.8547 | 0.09 | 0.45% | 19.8146 | 19.8605 | 19.7843 | 0 |
| Jun 10 2024 | 19.7653 | -0.03 | -0.14% | 19.7641 | 19.7828 | 19.7497 | 0 |
| Jun 07 2024 | 19.7927 | -0.20 | -0.98% | 19.9905 | 19.9928 | 19.7921 | 0 |
| Jun 06 2024 | 19.9888 | 0.00 | 0.00% | 19.9657 | 20.0019 | 19.9416 | 0 |
| Jun 05 2024 | 19.9883 | 0.07 | 0.33% | 19.9263 | 19.9908 | 19.8985 | 0 |
| Jun 04 2024 | 19.9229 | 0.08 | 0.43% | 19.8814 | 19.9484 | 19.8786 | 0 |
| Jun 03 2024 | 19.8385 | 0.08 | 0.40% | 19.7386 | 19.8395 | 19.7343 | 0 |
| May 31 2024 | 19.7601 | 0.06 | 0.30% | 19.6927 | 19.7878 | 19.6913 | 0 |
| May 30 2024 | 19.7007 | 0.09 | 0.46% | 19.6308 | 19.7037 | 19.6308 | 0 |
| May 29 2024 | 19.6105 | -0.08 | -0.43% | 19.6712 | 19.681 | 19.5816 | 0 |
| May 28 2024 | 19.6947 | -0.09 | -0.43% | 19.8041 | 9,250,000.00 | 0.07 | 0 |
| May 24 2024 | 19.7806 | 0.02 | 0.09% | 19.7504 | 19.7868 | 19.7315 | 0 |
| May 23 2024 | 19.7636 | -0.07 | -0.35% | 19.8524 | 19.8524 | 19.7342 | 0 |
| May 22 2024 | 19.8322 | -0.03 | -0.14% | 19.8019 | 19.855 | 19.8002 | 0 |
| May 21 2024 | 19.8606 | 0.04 | 0.22% | 19.8415 | 19.8806 | 19.831 | 0 |
| May 20 2024 | 19.8169 | -0.03 | -0.14% | 19.8292 | 19.8377 | 19.807 | 0 |
| May 17 2024 | 19.8449 | -0.05 | -0.26% | 19.8782 | 19.89 | 19.8418 | 0 |
| May 16 2024 | 19.8963 | -0.05 | -0.27% | 19.9659 | 19.9744 | 19.89 | 0 |
| May 15 2024 | 19.9501 | 0.14 | 0.72% | 19.8614 | 19.9526 | 19.8614 | 0 |
| May 14 2024 | 19.8082 | 0.06 | 0.29% | 19.7566 | 19.8133 | 19.6937 | 0 |
| May 13 2024 | 19.7516 | 0.02 | 0.09% | 19.7575 | 19.7897 | 19.7484 | 0 |
| May 10 2024 | 19.7338 | -0.05 | -0.25% | 19.7648 | 19.7649 | 19.7235 | 0 |
| May 09 2024 | 19.784 | 0.05 | 0.24% | 19.7142 | 19.7973 | 19.7142 | 0 |
| May 08 2024 | 19.7374 | -0.04 | -0.22% | 19.7562 | 19.766 | 19.7356 | 0 |
| May 07 2024 | 19.7802 | 0.04 | 0.18% | 19.7716 | 19.8283 | 19.7695 | 0 |
| May 06 2024 | 19.7441 | 0.01 | 0.05% | 19.7662 | 19.7766 | 19.7218 | 0 |
| May 03 2024 | 19.7351 | 0.13 | 0.64% | 19.658 | 19.801 | 19.658 | 0 |
| May 02 2024 | 19.6096 | 0.08 | 0.41% | 19.5726 | 19.6346 | 19.5243 | 0 |
| May 01 2024 | 19.529 | 0.01 | 0.03% | 19.4823 | 19.6031 | 19.4761 | 0 |
| Apr 30 2024 | 19.5231 | -0.10 | -0.50% | 19.6107 | 19.6107 | 19.5103 | 0 |
| Apr 29 2024 | 19.6204 | 0.08 | 0.42% | 19.5868 | 19.6206 | 19.567 | 0 |
| Apr 26 2024 | 19.538 | 0.05 | 0.28% | 19.5073 | 19.5603 | 19.5068 | 0 |
| Apr 25 2024 | 19.4834 | -0.08 | -0.41% | 19.545 | 19.5858 | 19.441 | 0 |
