Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 644.00 | -4.00 | -0.62% | 658.00 | 666.00 | 644.00 | 42,865 |
| Jun 27 2024 | 648.00 | 0.00 | 0.00% | 656.00 | 656.00 | 648.00 | 19,503 |
| Jun 26 2024 | 648.00 | -14.00 | -2.11% | 668.00 | 670.00 | 648.00 | 25,561 |
| Jun 25 2024 | 662.00 | 2.00 | 0.30% | 658.00 | 666.00 | 658.00 | 47,206 |
| Jun 24 2024 | 660.00 | 12.00 | 1.85% | 642.00 | 666.00 | 642.00 | 40,203 |
| Jun 21 2024 | 648.00 | 4.00 | 0.62% | 648.00 | 652.00 | 640.00 | 27,878 |
| Jun 20 2024 | 644.00 | 4.00 | 0.63% | 642.00 | 648.00 | 636.00 | 22,059 |
| Jun 19 2024 | 640.00 | -8.00 | -1.23% | 646.00 | 646.00 | 632.00 | 60,383 |
| Jun 18 2024 | 648.00 | -12.00 | -1.82% | 652.00 | 660.00 | 648.00 | 14,448 |
| Jun 17 2024 | 660.00 | -4.00 | -0.60% | 664.00 | 664.00 | 652.00 | 40,400 |
| Jun 14 2024 | 664.00 | 6.00 | 0.91% | 662.00 | 672.00 | 662.00 | 63,742 |
| Jun 13 2024 | 658.00 | -2.00 | -0.30% | 670.00 | 670.00 | 650.00 | 164,336 |
| Jun 12 2024 | 660.00 | 10.00 | 1.54% | 640.00 | 666.00 | 640.00 | 60,188 |
| Jun 11 2024 | 650.00 | 0.00 | 0.00% | 648.00 | 650.00 | 648.00 | 400,002 |
| Jun 10 2024 | 650.00 | -4.00 | -0.61% | 650.00 | 654.00 | 642.00 | 42,516 |
| Jun 07 2024 | 654.00 | 2.00 | 0.31% | 642.00 | 654.00 | 634.00 | 65,669 |
| Jun 06 2024 | 652.00 | 10.00 | 1.56% | 640.00 | 652.00 | 640.00 | 32,161 |
| Jun 05 2024 | 642.00 | 8.00 | 1.26% | 616.00 | 642.00 | 616.00 | 39,486 |
| Jun 04 2024 | 634.00 | -2.00 | -0.31% | 626.00 | 634.00 | 626.00 | 68,381 |
| Jun 03 2024 | 636.00 | 10.00 | 1.60% | 630.00 | 640.00 | 630.00 | 66,369 |
| May 31 2024 | 626.00 | 4.00 | 0.64% | 634.00 | 634.00 | 624.00 | 28,914 |
| May 30 2024 | 622.00 | -2.00 | -0.32% | 616.00 | 630.00 | 616.00 | 43,700 |
| May 29 2024 | 624.00 | 20.00 | 3.31% | 600.00 | 624.00 | 598.00 | 86,151 |
| May 28 2024 | 604.00 | -8.00 | -1.31% | 612.00 | 616.00 | 602.00 | 55,844 |
| May 24 2024 | 612.00 | -14.00 | -2.24% | 626.00 | 626.00 | 612.00 | 20,653 |
| May 23 2024 | 626.00 | -8.00 | -1.26% | 634.00 | 636.00 | 626.00 | 42,454 |
| May 22 2024 | 634.00 | -8.00 | -1.25% | 628.00 | 640.00 | 626.00 | 54,934 |
| May 21 2024 | 642.00 | 2.00 | 0.31% | 628.00 | 642.00 | 628.00 | 48,105 |
| May 20 2024 | 640.00 | -2.00 | -0.31% | 640.00 | 640.00 | 640.00 | 57,709 |
| May 17 2024 | 642.00 | 0.00 | 0.00% | 638.00 | 642.00 | 638.00 | 42,016 |
| May 16 2024 | 642.00 | -2.00 | -0.31% | 626.00 | 642.00 | 624.00 | 69,928 |
| May 15 2024 | 644.00 | 9.00 | 1.42% | 626.00 | 644.00 | 626.00 | 69,699 |
| May 14 2024 | 635.00 | -2.00 | -0.31% | 642.00 | 642.00 | 632.00 | 78,011 |
| May 13 2024 | 637.00 | 5.00 | 0.79% | 636.00 | 644.00 | 636.00 | 51,000 |
| May 10 2024 | 632.00 | -5.00 | -0.78% | 640.00 | 646.00 | 632.00 | 46,222 |
| May 09 2024 | 637.00 | -5.00 | -0.78% | 640.00 | 646.00 | 637.00 | 52,085 |
| May 08 2024 | 642.00 | 2.00 | 0.31% | 640.00 | 642.00 | 638.00 | 125,632 |
| May 07 2024 | 640.00 | -2.00 | -0.31% | 638.00 | 642.00 | 638.00 | 43,711 |
| May 03 2024 | 642.00 | 10.00 | 1.58% | 636.00 | 642.00 | 636.00 | 26,918 |
| May 02 2024 | 632.00 | 14.00 | 2.27% | 622.00 | 634.00 | 622.00 | 90,002 |
| May 01 2024 | 618.00 | 2.00 | 0.32% | 614.00 | 618.00 | 612.00 | 58,847 |
| Apr 30 2024 | 616.00 | 0.00 | 0.00% | 612.00 | 616.00 | 612.00 | 42,284 |
| Apr 29 2024 | 616.00 | 0.00 | 0.00% | 614.00 | 620.00 | 614.00 | 53,488 |
| Apr 26 2024 | 616.00 | 10.00 | 1.65% | 612.00 | 616.00 | 612.00 | 19,550 |
| Apr 25 2024 | 606.00 | -16.00 | -2.57% | 618.00 | 618.00 | 606.00 | 41,811 |
| Apr 24 2024 | 622.00 | -5.00 | -0.80% | 628.00 | 628.00 | 620.00 | 49,003 |
| Apr 23 2024 | 627.00 | 9.00 | 1.46% | 626.00 | 628.00 | 626.00 | 42,831 |
| Apr 22 2024 | 618.00 | 8.00 | 1.31% | 618.00 | 618.00 | 618.00 | 66,458 |
| Apr 19 2024 | 610.00 | -2.00 | -0.33% | 612.00 | 612.00 | 606.00 | 30,001 |
| Apr 18 2024 | 612.00 | -9.00 | -1.45% | 614.00 | 614.00 | 612.00 | 41,193 |
| Apr 17 2024 | 621.00 | -6.00 | -0.96% | 622.00 | 622.00 | 618.00 | 46,647 |
| Apr 16 2024 | 627.00 | -4.00 | -0.63% | 628.00 | 632.00 | 616.00 | 86,079 |
| Apr 15 2024 | 631.00 | -7.00 | -1.10% | 636.00 | 636.00 | 628.00 | 63,213 |
| Apr 12 2024 | 638.00 | 0.00 | 0.00% | 646.00 | 648.00 | 638.00 | 35,421 |
| Apr 11 2024 | 638.00 | 4.00 | 0.63% | 642.00 | 646.00 | 636.00 | 73,894 |
| Apr 10 2024 | 634.00 | -8.00 | -1.25% | 642.00 | 642.00 | 632.00 | 53,175 |
| Apr 09 2024 | 642.00 | 3.00 | 0.47% | 632.00 | 642.00 | 630.00 | 70,109 |
| Apr 08 2024 | 639.00 | -1.00 | -0.16% | 634.00 | 640.00 | 632.00 | 81,580 |
| Apr 05 2024 | 640.00 | -1.00 | -0.16% | 630.00 | 640.00 | 626.00 | 69,721 |
| Apr 04 2024 | 641.00 | 3.00 | 0.47% | 632.00 | 644.00 | 632.00 | 60,886 |
| Apr 03 2024 | 638.00 | -5.00 | -0.78% | 640.00 | 640.00 | 632.00 | 45,822 |
| Apr 02 2024 | 643.00 | -13.00 | -1.98% | 656.00 | 658.00 | 643.00 | 65,667 |
