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 19 2024 | 5.2765 | 0.00 | -0.06% | 5.2799 | 5.2799 | 5.2765 | 17,550 |
| Jul 18 2024 | 5.2795 | 0.00 | 0.02% | 5.2795 | 5.2795 | 5.2795 | 1,900 |
| Jul 17 2024 | 5.2784 | 0.01 | 0.10% | 5.2784 | 5.2784 | 5.2784 | 2,000 |
| Jul 16 2024 | 5.2732 | 0.00 | 0.07% | 5.2639 | 5.2732 | 5.2639 | 15,182 |
| Jul 15 2024 | 5.2693 | -0.01 | -0.10% | 5.2693 | 5.2693 | 5.2693 | 1,899 |
| Jul 12 2024 | 5.2748 | 0.02 | 0.33% | 5.2657 | 5.2748 | 5.2657 | 10,313 |
| Jul 11 2024 | 5.2577 | 0.00 | 0.00% | 5.2577 | 5.2577 | 5.2577 | 0 |
| Jul 10 2024 | 5.2577 | 0.01 | 0.11% | 5.2611 | 5.2611 | 5.2577 | 5,702 |
| Jul 09 2024 | 5.2518 | -0.01 | -0.17% | 5.2575 | 5.2575 | 5.2518 | 4,816 |
| Jul 08 2024 | 5.2607 | 0.01 | 0.22% | 5.2532 | 5.2607 | 5.2512 | 6,932 |
| Jul 05 2024 | 5.2491 | 0.01 | 0.19% | 5.2491 | 5.2491 | 5.2491 | 7,000 |
| Jul 04 2024 | 5.2389 | 0.00 | 0.00% | 5.2389 | 5.2389 | 5.2389 | 0 |
| Jul 03 2024 | 5.2389 | 0.00 | 0.09% | 5.2389 | 5.2389 | 5.2389 | 22 |
| Jul 02 2024 | 5.2344 | -0.01 | -0.20% | 5.2344 | 5.2344 | 5.2344 | 614 |
| Jul 01 2024 | 5.2451 | 0.00 | -0.03% | 5.2369 | 5.2451 | 5.2327 | 371,450 |
| Jun 28 2024 | 5.2465 | 0.00 | 0.01% | 5.2465 | 5.2465 | 5.2465 | 1,907 |
| Jun 27 2024 | 5.2459 | 0.00 | 0.04% | 5.2417 | 5.2459 | 5.2417 | 1,588 |
| Jun 26 2024 | 5.2437 | 0.00 | -0.01% | 5.2459 | 5.2484 | 5.2437 | 3,000 |
| Jun 25 2024 | 5.2443 | 0.00 | 0.00% | 5.2443 | 5.2443 | 5.2443 | 0 |
| Jun 24 2024 | 5.2443 | 0.00 | 0.00% | 5.2443 | 5.2443 | 5.2443 | 0 |
| Jun 21 2024 | 5.2443 | 0.01 | 0.16% | 5.2453 | 5.2475 | 5.2443 | 863 |
| Jun 20 2024 | 5.2361 | 0.00 | -0.03% | 5.2361 | 5.2361 | 5.2361 | 19,200 |
| Jun 19 2024 | 5.2375 | 0.01 | 0.14% | 5.2377 | 5.2377 | 5.2375 | 10,700 |
| Jun 18 2024 | 5.23 | 0.00 | 0.00% | 5.23 | 5.23 | 5.23 | 100,000 |
| Jun 17 2024 | 5.2299 | -0.01 | -0.15% | 5.2386 | 5.2386 | 5.2291 | 19,980 |
| Jun 14 2024 | 5.2377 | 0.01 | 0.21% | 5.2377 | 5.2377 | 5.2377 | 940 |
| Jun 13 2024 | 5.2269 | 0.00 | 0.00% | 5.2269 | 5.2269 | 5.2269 | 0 |
| Jun 12 2024 | 5.2269 | 0.02 | 0.30% | 5.2083 | 5.2269 | 5.2083 | 1,650 |
| Jun 11 2024 | 5.2113 | 0.00 | 0.00% | 5.2113 | 5.2113 | 5.2113 | 0 |
| Jun 10 2024 | 5.2113 | 0.00 | 0.00% | 5.2113 | 5.2113 | 5.2113 | 0 |
| Jun 07 2024 | 5.2113 | -0.01 | -0.20% | 5.2145 | 5.2145 | 5.2113 | 3,000 |
| Jun 06 2024 | 5.222 | -0.01 | -0.10% | 5.2163 | 5.222 | 5.2163 | 29,082 |
| Jun 05 2024 | 5.2274 | 0.00 | 0.03% | 5.2211 | 5.2274 | 5.2147 | 21,356 |
| Jun 04 2024 | 5.226 | 0.01 | 0.27% | 5.2221 | 5.226 | 5.2221 | 24,649 |
| Jun 03 2024 | 5.2121 | 0.01 | 0.12% | 5.2121 | 5.2121 | 5.2121 | 19 |
| May 31 2024 | 5.2059 | -0.01 | -0.15% | 5.2047 | 5.2065 | 5.2047 | 31,796 |
| May 30 2024 | 5.2139 | 0.01 | 0.13% | 5.2072 | 5.2148 | 5.2072 | 1,881 |
| May 29 2024 | 5.2073 | 0.00 | 0.02% | 5.2079 | 5.2079 | 5.2073 | 3,400 |
| May 28 2024 | 5.2061 | 0.00 | -0.04% | 5.2025 | 5.2091 | 5.2025 | 16,039 |
| May 27 2024 | 5.2083 | 0.00 | 0.00% | 5.2083 | 5.2083 | 5.2083 | 0 |
| May 24 2024 | 5.2083 | -0.01 | -0.27% | 5.2083 | 5.2083 | 5.2083 | 3,700 |
| May 23 2024 | 5.2223 | 0.00 | 0.00% | 5.2223 | 5.2223 | 5.2223 | 0 |
| May 22 2024 | 5.2223 | 0.00 | 0.00% | 5.2223 | 5.2223 | 5.2223 | 0 |
| May 21 2024 | 5.2223 | 0.02 | 0.30% | 5.2147 | 5.2223 | 5.2147 | 7,765 |
| May 20 2024 | 5.2067 | -0.01 | -0.10% | 5.2099 | 5.2099 | 5.2067 | 1,100 |
| May 17 2024 | 5.2117 | -0.01 | -0.16% | 5.2182 | 5.2196 | 5.2117 | 18,776 |
| May 16 2024 | 5.22 | 0.00 | -0.04% | 5.2227 | 5.2227 | 5.2181 | 42,123 |
| May 15 2024 | 5.2219 | 0.02 | 0.31% | 5.209 | 5.2219 | 5.209 | 8,140 |
| May 14 2024 | 5.2057 | 0.00 | -0.05% | 5.2079 | 5.2079 | 5.2057 | 4,036 |
| May 13 2024 | 5.2083 | 0.00 | 0.00% | 5.2083 | 5.2083 | 5.2083 | 0 |
| May 10 2024 | 5.2083 | 0.00 | -0.09% | 5.2163 | 5.2163 | 5.2083 | 15,013 |
| May 09 2024 | 5.2131 | 0.00 | -0.05% | 5.2043 | 5.2131 | 5.2043 | 1,248 |
| May 08 2024 | 5.2155 | 0.00 | -0.07% | 5.2185 | 5.2185 | 5.2155 | 7,539 |
| May 07 2024 | 5.2191 | 0.00 | -0.05% | 5.2199 | 5.2199 | 5.2191 | 12,000 |
| May 06 2024 | 5.2218 | 0.02 | 0.39% | 5.2143 | 5.2218 | 5.2143 | 13,836 |
| May 03 2024 | 5.2015 | 0.01 | 0.10% | 5.2015 | 5.2015 | 5.2015 | 2,172 |
| May 02 2024 | 5.1963 | 0.00 | 0.09% | 5.2089 | 5.2089 | 5.1963 | 12,116 |
| Apr 30 2024 | 5.1917 | -0.01 | -0.22% | 5.1929 | 5.1929 | 5.1917 | 7,050 |
| Apr 29 2024 | 5.2034 | 0.02 | 0.33% | 5.1982 | 5.2034 | 5.1982 | 3,000 |
| Apr 26 2024 | 5.1861 | -0.01 | -0.11% | 5.1861 | 5.1861 | 5.1861 | 57 |
| Apr 25 2024 | 5.1916 | 0.00 | 0.05% | 5.1961 | 5.1961 | 5.1849 | 11,662 |
| Apr 24 2024 | 5.1889 | -0.02 | -0.45% | 5.1901 | 5.1901 | 5.1889 | 7,267 |
| Apr 23 2024 | 5.2123 | 0.01 | 0.24% | 5.2164 | 5.2164 | 5.2093 | 20,000 |
