IBTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	22.88	22.89	22.87	22.88	-	-	222,141
May 27, 2025	22.88	22.89	22.87	22.88	22.88	-0.02%	435,837
May 23, 2025	22.89	22.89	22.87	22.88	22.88	0.07%	237,573
May 22, 2025	22.88	22.88	22.86	22.87	22.87	0.02%	195,793
May 21, 2025	22.86	22.87	22.86	22.86	22.86	-	251,842
May 20, 2025	22.86	22.87	22.86	22.86	22.86	-0.04%	294,581
May 19, 2025	22.85	22.87	22.85	22.87	22.87	0.09%	463,390
May 16, 2025	22.87	22.87	22.84	22.85	22.85	-	614,851
May 15, 2025	22.85	22.86	22.85	22.85	22.85	0.02%	363,031
May 14, 2025	22.84	22.85	22.84	22.85	22.85	0.02%	851,648
May 13, 2025	22.86	22.86	22.84	22.84	22.84	-0.04%	322,669
May 12, 2025	22.84	22.85	22.84	22.85	22.85	-0.04%	343,864
May 9, 2025	22.87	22.87	22.86	22.86	22.86	-	281,561
May 8, 2025	22.87	22.87	22.85	22.86	22.86	-0.09%	710,375
May 7, 2025	22.87	22.88	22.87	22.88	22.88	-	237,368
May 6, 2025	22.88	22.88	22.87	22.88	22.88	0.04%	288,469
May 5, 2025	22.87	22.87	22.86	22.87	22.87	-	442,686
May 2, 2025	22.88	22.88	22.86	22.87	22.87	-0.04%	483,918
May 1, 2025	22.90	22.91	22.88	22.88	22.88	-0.39%	966,587
Apr 30, 2025	22.97	22.98	22.96	22.97	22.89	0.09%	598,270
Apr 29, 2025	22.96	22.96	22.95	22.95	22.87	-	301,516
Apr 28, 2025	22.93	22.96	22.93	22.95	22.87	0.04%	387,067
Apr 25, 2025	22.94	22.94	22.92	22.94	22.86	0.07%	440,545
Apr 24, 2025	22.93	22.93	22.92	22.93	22.85	0.11%	475,290
Apr 23, 2025	22.91	22.92	22.90	22.90	22.82	-0.07%	521,863
Apr 22, 2025	22.93	22.93	22.91	22.92	22.84	-0.09%	269,643
Apr 21, 2025	22.92	22.94	22.92	22.94	22.86	0.09%	298,790
Apr 17, 2025	22.92	22.92	22.91	22.92	22.84	0.02%	341,750
Apr 16, 2025	22.90	22.92	22.90	22.91	22.83	0.07%	617,996
Apr 15, 2025	22.90	22.90	22.89	22.90	22.82	-	296,088
Apr 14, 2025	22.87	22.90	22.87	22.90	22.82	0.11%	395,386
Apr 11, 2025	22.89	22.90	22.87	22.87	22.79	-0.11%	260,549
Apr 10, 2025	22.90	22.90	22.88	22.90	22.82	0.02%	382,586
Apr 9, 2025	22.93	22.93	22.85	22.89	22.81	-0.09%	686,888
Apr 8, 2025	22.86	22.93	22.86	22.91	22.83	0.09%	571,421
Apr 7, 2025	22.92	22.94	22.89	22.89	22.81	-0.13%	565,887
Apr 4, 2025	22.95	22.95	22.91	22.92	22.84	0.09%	563,456
Apr 3, 2025	22.88	22.90	22.88	22.90	22.82	0.17%	512,708
Apr 2, 2025	22.87	22.87	22.85	22.86	22.78	-0.04%	352,356
Apr 1, 2025	22.87	22.87	22.86	22.87	22.79	-0.31%	375,444
Mar 31, 2025	22.95	22.95	22.92	22.94	22.78	0.09%	454,245
Mar 28, 2025	22.92	22.93	22.91	22.92	22.76	0.09%	233,408
Mar 27, 2025	22.89	22.91	22.89	22.90	22.74	-	365,851
Mar 26, 2025	22.90	22.90	22.89	22.90	22.74	-	285,035
Mar 25, 2025	22.88	22.90	22.88	22.90	22.74	0.09%	368,768
Mar 24, 2025	22.91	22.91	22.88	22.88	22.72	-0.13%	319,895
Mar 21, 2025	22.92	22.92	22.90	22.91	22.75	0.04%	254,512
Mar 20, 2025	22.89	22.90	22.87	22.90	22.74	0.09%	665,788
Mar 19, 2025	22.88	22.89	22.86	22.88	22.72	0.07%	326,216
Mar 18, 2025	22.87	22.88	22.86	22.87	22.71	-	673,401