Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 17,682.47 | 0.21 | 0.00% | 17,682.26 | 17,779.30 | 17,660.62 | 0 |
| Jan 10 2025 | 17,682.26 | -164.76 | -0.92% | 17,848.89 | 17,848.89 | 17,654.33 | 0 |
| Jan 09 2025 | 17,847.02 | 38.78 | 0.22% | 17,806.99 | 17,875.12 | 17,789.72 | 0 |
| Jan 08 2025 | 17,808.24 | -244.09 | -1.35% | 18,052.33 | 18,052.33 | 17,794.32 | 0 |
| Jan 07 2025 | 18,052.33 | 165.43 | 0.92% | 17,886.90 | 18,068.52 | 17,886.90 | 0 |
| Jan 06 2025 | 17,886.90 | 283.60 | 1.61% | 17,608.68 | 17,897.29 | 17,605.31 | 0 |
| Jan 03 2025 | 17,603.30 | -252.69 | -1.42% | 17,856.60 | 17,904.03 | 17,595.59 | 0 |
| Jan 02 2025 | 17,855.99 | -139.50 | -0.78% | 17,996.81 | 18,001.62 | 17,728.63 | 0 |
| Dec 30 2024 | 17,995.49 | -60.69 | -0.34% | 18,056.18 | 18,140.41 | 17,950.48 | 0 |
| Dec 27 2024 | 18,056.18 | -90.75 | -0.50% | 18,152.14 | 18,243.79 | 18,028.57 | 0 |
| Dec 26 2024 | 18,146.93 | -27.29 | -0.15% | 18,174.22 | 18,225.00 | 18,094.42 | 0 |
| Dec 23 2024 | 18,174.22 | -392.76 | -2.12% | 18,560.41 | 18,560.41 | 18,163.74 | 0 |
| Dec 20 2024 | 18,566.98 | 157.99 | 0.86% | 18,404.69 | 18,568.73 | 18,303.32 | 0 |
| Dec 19 2024 | 18,408.99 | 110.78 | 0.61% | 18,295.28 | 18,475.56 | 18,281.26 | 0 |
| Dec 18 2024 | 18,298.21 | -561.08 | -2.98% | 18,855.06 | 18,855.06 | 18,251.60 | 0 |
| Dec 17 2024 | 18,859.29 | 244.27 | 1.31% | 18,615.02 | 18,944.59 | 18,615.02 | 0 |
| Dec 16 2024 | 18,615.02 | -165.72 | -0.88% | 18,779.17 | 18,815.00 | 18,611.59 | 0 |
| Dec 13 2024 | 18,780.74 | -191.64 | -1.01% | 18,974.15 | 19,004.43 | 18,778.62 | 0 |
| Dec 12 2024 | 18,972.38 | -517.98 | -2.66% | 19,483.48 | 19,483.48 | 18,948.47 | 0 |
| Dec 11 2024 | 19,490.36 | 203.03 | 1.05% | 19,289.75 | 19,641.81 | 19,115.54 | 0 |
| Dec 10 2024 | 19,287.33 | 151.65 | 0.79% | 19,140.80 | 19,333.94 | 19,139.18 | 0 |
| Dec 09 2024 | 19,135.68 | 93.81 | 0.49% | 19,040.94 | 19,190.83 | 19,037.34 | 0 |
| Dec 06 2024 | 19,041.87 | -217.52 | -1.13% | 19,261.23 | 19,265.97 | 19,005.68 | 0 |
| Dec 05 2024 | 19,259.39 | 250.12 | 1.32% | 19,015.91 | 19,290.08 | 19,015.91 | 0 |
| Dec 04 2024 | 19,009.27 | -37.40 | -0.20% | 19,041.15 | 19,084.78 | 18,974.42 | 0 |
| Dec 03 2024 | 19,046.67 | 227.83 | 1.21% | 18,818.97 | 19,046.67 | 18,812.99 | 0 |
| Dec 02 2024 | 18,818.84 | -82.58 | -0.44% | 18,906.14 | 18,928.91 | 18,807.94 | 0 |
| Nov 29 2024 | 18,901.42 | 98.76 | 0.53% | 18,806.04 | 18,934.74 | 18,613.54 | 0 |
| Nov 28 2024 | 18,802.66 | -360.22 | -1.88% | 19,161.91 | 19,163.73 | 18,763.34 | 0 |
| Nov 27 2024 | 19,162.88 | -377.51 | -1.93% | 19,540.84 | 19,588.28 | 19,162.88 | 0 |
| Nov 26 2024 | 19,540.39 | 191.02 | 0.99% | 19,349.82 | 19,602.65 | 19,345.98 | 0 |
| Nov 25 2024 | 19,349.37 | 94.65 | 0.49% | 19,251.42 | 19,433.14 | 19,236.22 | 0 |
| Nov 22 2024 | 19,254.72 | 298.19 | 1.57% | 18,957.27 | 19,254.72 | 18,957.27 | 0 |
| Nov 21 2024 | 18,956.53 | -266.15 | -1.38% | 19,222.68 | 19,222.68 | 18,956.53 | 0 |
| Nov 19 2024 | 19,222.68 | 160.11 | 0.84% | 19,067.27 | 19,250.11 | 19,021.88 | 0 |
| Nov 18 2024 | 19,062.57 | -90.08 | -0.47% | 19,151.57 | 19,211.02 | 19,050.34 | 0 |
| Nov 14 2024 | 19,152.65 | -31.15 | -0.16% | 19,184.05 | 19,295.38 | 19,152.65 | 0 |
| Nov 13 2024 | 19,183.80 | 3.66 | 0.02% | 19,180.67 | 19,228.50 | 19,075.74 | 0 |
| Nov 12 2024 | 19,180.14 | -186.90 | -0.97% | 19,362.19 | 19,366.27 | 19,157.01 | 0 |
| Nov 11 2024 | 19,367.04 | 32.35 | 0.17% | 19,334.28 | 19,406.65 | 19,245.00 | 0 |
| Nov 08 2024 | 19,334.69 | -298.12 | -1.52% | 19,625.40 | 19,625.40 | 19,292.33 | 0 |
| Nov 07 2024 | 19,632.81 | -47.88 | -0.24% | 19,678.48 | 19,885.10 | 19,522.02 | 0 |
| Nov 06 2024 | 19,680.69 | -70.96 | -0.36% | 19,748.06 | 19,748.06 | 19,475.68 | 0 |
| Nov 05 2024 | 19,751.65 | 12.68 | 0.06% | 19,741.42 | 19,767.27 | 19,616.90 | 0 |
| Nov 04 2024 | 19,738.97 | 361.16 | 1.86% | 19,381.48 | 19,749.74 | 19,381.48 | 0 |
| Nov 01 2024 | 19,377.81 | -200.60 | -1.02% | 19,577.91 | 19,584.71 | 19,374.16 | 0 |
| Oct 31 2024 | 19,578.41 | -97.85 | -0.50% | 19,675.46 | 19,787.40 | 19,574.71 | 0 |
| Oct 30 2024 | 19,676.26 | 106.66 | 0.55% | 19,569.60 | 19,715.94 | 19,568.47 | 0 |
| Oct 29 2024 | 19,569.60 | -154.70 | -0.78% | 19,727.76 | 19,791.44 | 19,569.60 | 0 |
| Oct 28 2024 | 19,724.30 | 115.64 | 0.59% | 19,609.46 | 19,816.01 | 19,609.46 | 0 |
| Oct 25 2024 | 19,608.66 | -55.77 | -0.28% | 19,664.43 | 19,704.39 | 19,598.93 | 0 |
| Oct 24 2024 | 19,664.43 | 83.29 | 0.43% | 19,582.01 | 19,686.72 | 19,521.21 | 0 |
| Oct 23 2024 | 19,581.14 | -74.33 | -0.38% | 19,654.37 | 19,654.37 | 19,476.89 | 0 |
| Oct 22 2024 | 19,655.47 | -104.04 | -0.53% | 19,753.71 | 19,753.71 | 19,545.82 | 0 |
| Oct 21 2024 | 19,759.51 | -5.69 | -0.03% | 19,764.95 | 19,827.50 | 19,736.69 | 0 |
| Oct 18 2024 | 19,765.20 | 21.79 | 0.11% | 19,745.39 | 19,888.03 | 19,663.28 | 0 |
| Oct 17 2024 | 19,743.41 | -129.74 | -0.65% | 19,873.15 | 19,873.15 | 19,618.29 | 0 |
| Oct 16 2024 | 19,873.15 | 120.51 | 0.61% | 19,753.99 | 19,950.06 | 19,704.43 | 0 |
