IBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	19.95	19.99	19.95	19.97	19.97	-0.13%	100,536
Nov 19, 2024	20.01	20.02	19.99	20.00	20.00	0.20%	51,279
Nov 18, 2024	19.92	19.97	19.91	19.96	19.96	0.13%	39,523
Nov 15, 2024	19.86	19.97	19.86	19.93	19.93	0.14%	62,391
Nov 14, 2024	19.95	19.98	19.89	19.90	19.90	-0.12%	47,160
Nov 13, 2024	20.00	20.00	19.90	19.93	19.93	0.10%	34,111
Nov 12, 2024	19.95	19.98	19.90	19.91	19.91	-0.55%	87,913
Nov 11, 2024	20.00	20.02	19.99	20.02	20.02	-0.25%	52,217
Nov 8, 2024	20.08	20.12	20.04	20.07	20.07	0.07%	39,676
Nov 7, 2024	19.98	20.07	19.98	20.05	20.05	0.75%	29,836
Nov 6, 2024	19.87	19.95	19.87	19.90	19.90	-0.85%	87,771
Nov 5, 2024	20.05	20.08	19.98	20.07	20.07	0.05%	42,843
Nov 4, 2024	20.08	20.11	20.03	20.06	20.06	0.43%	38,331
Nov 1, 2024	20.10	20.10	19.98	19.98	19.98	-0.77%	37,647
Oct 31, 2024	20.11	20.16	20.08	20.13	20.06	-0.05%	36,956
Oct 30, 2024	20.22	20.24	20.14	20.14	20.07	-0.25%	29,259
Oct 29, 2024	20.10	20.19	20.10	20.19	20.12	0.07%	55,084
Oct 28, 2024	20.22	20.22	20.15	20.18	20.11	-0.17%	75,846
Oct 25, 2024	20.28	20.29	20.20	20.21	20.14	-0.22%	22,664
Oct 24, 2024	20.24	20.28	20.23	20.26	20.19	0.15%	32,287
Oct 23, 2024	20.21	20.24	20.19	20.23	20.16	-0.20%	29,416
Oct 22, 2024	20.31	20.31	20.26	20.27	20.20	-0.12%	81,622
Oct 21, 2024	20.35	20.35	20.28	20.29	20.22	-0.61%	42,834
Oct 18, 2024	20.42	20.43	20.41	20.42	20.35	0.15%	38,944
Oct 17, 2024	20.38	20.39	20.37	20.39	20.32	-0.39%	240,147
Oct 16, 2024	20.47	20.49	20.46	20.47	20.40	0.10%	26,734
Oct 15, 2024	20.43	20.45	20.42	20.45	20.38	0.44%	93,552
Oct 14, 2024	20.31	20.36	20.31	20.36	20.29	-0.20%	8,546
Oct 11, 2024	20.37	20.41	20.37	20.40	20.33	0.05%	21,851
Oct 10, 2024	20.38	20.39	20.32	20.39	20.32	0.02%	44,471
Oct 9, 2024	20.42	20.42	20.38	20.38	20.31	-0.32%	39,018
Oct 8, 2024	20.41	20.45	20.41	20.45	20.38	0.07%	41,536
Oct 7, 2024	20.43	20.45	20.42	20.43	20.36	-0.34%	37,723
Oct 4, 2024	20.53	20.56	20.48	20.50	20.43	-0.89%	111,266
Oct 3, 2024	20.73	20.73	20.67	20.69	20.62	-0.46%	50,685
Oct 2, 2024	20.75	20.78	20.74	20.78	20.71	-0.17%	26,090
Oct 1, 2024	20.82	20.87	20.80	20.82	20.74	-0.02%	19,485
Sep 30, 2024	20.87	20.87	20.80	20.82	20.68	-0.23%	11,614
Sep 27, 2024	20.85	20.89	20.84	20.87	20.73	0.30%	26,923
Sep 26, 2024	20.83	20.83	20.79	20.81	20.67	-0.10%	42,144
Sep 25, 2024	20.85	20.86	20.83	20.83	20.69	-0.31%	21,617
Sep 24, 2024	20.81	20.89	20.81	20.89	20.75	0.17%	19,252
Sep 23, 2024	20.84	20.88	20.81	20.86	20.72	-0.10%	107,682
Sep 20, 2024	20.85	20.90	20.83	20.88	20.74	-0.02%	42,156
Sep 19, 2024	20.85	20.88	20.85	20.88	20.74	0.02%	65,381
Sep 18, 2024	20.91	20.97	20.88	20.88	20.74	-0.38%	42,139
Sep 17, 2024	20.97	20.97	20.94	20.96	20.82	-0.16%	31,258
Sep 16, 2024	20.97	21.00	20.95	20.99	20.85	0.16%	34,305
Sep 13, 2024	20.96	20.97	20.93	20.96	20.82	0.24%	29,765
Sep 12, 2024	20.92	20.92	20.88	20.91	20.77	-0.14%	22,660
Sep 11, 2024	20.93	20.99	20.89	20.94	20.80	-0.05%	86,717
Sep 10, 2024	20.87	20.96	20.87	20.95	20.81	0.38%	41,102
Sep 9, 2024	20.85	20.88	20.83	20.87	20.73	0.02%	32,551
Sep 6, 2024	20.82	20.92	20.79	20.86	20.72	0.26%	31,204
Sep 5, 2024	20.82	20.84	20.75	20.81	20.67	0.14%	68,025
Sep 4, 2024	20.69	20.78	20.69	20.78	20.64	0.51%	70,591
Sep 3, 2024	20.65	20.68	20.64	20.67	20.53	0.24%	31,337
Aug 30, 2024	20.68	20.71	20.62	20.62	20.42	-0.31%	20,855
Aug 29, 2024	20.69	20.69	20.66	20.69	20.48	-0.14%	59,064
Aug 28, 2024	20.73	20.73	20.71	20.72	20.51	-	23,906
Aug 27, 2024	20.68	20.73	20.68	20.72	20.51	-0.05%	69,400
Aug 26, 2024	20.78	20.78	20.72	20.73	20.52	-0.07%	33,323
Aug 23, 2024	20.69	20.76	20.67	20.74	20.54	0.44%	34,119
Aug 22, 2024	20.67	20.67	20.63	20.65	20.45	-0.51%	38,755
Aug 21, 2024	20.71	20.79	20.70	20.76	20.55	0.29%	57,075
Aug 20, 2024	20.68	20.70	20.67	20.70	20.49	0.34%	20,897
Aug 19, 2024	20.61	20.65	20.61	20.63	20.42	0.08%	151,872
Aug 16, 2024	20.61	20.62	20.57	20.61	20.41	0.17%	30,279
Aug 15, 2024	20.56	20.58	20.53	20.58	20.37	-0.65%	119,639
Aug 14, 2024	20.68	20.73	20.66	20.71	20.51	0.19%	27,399
Aug 13, 2024	20.68	20.68	20.65	20.67	20.47	0.29%	39,638
Aug 12, 2024	20.53	20.61	20.51	20.61	20.41	0.35%	32,891
Aug 9, 2024	20.55	20.56	20.52	20.54	20.34	0.31%	17,416
Aug 8, 2024	20.46	20.49	20.44	20.48	20.27	-0.29%	36,059
Aug 7, 2024	20.55	20.56	20.50	20.54	20.33	-0.32%	203,968
Aug 6, 2024	20.71	20.71	20.58	20.60	20.40	-0.72%	50,481
Aug 5, 2024	20.88	20.89	20.69	20.75	20.55	0.10%	64,765
Aug 2, 2024	20.64	20.75	20.64	20.73	20.53	1.34%	60,844
Aug 1, 2024	20.40	20.48	20.40	20.46	20.25	0.13%	34,312
Jul 31, 2024	20.35	20.45	20.32	20.43	20.16	0.66%	47,910
Jul 30, 2024	20.28	20.32	20.26	20.30	20.03	0.15%	61,552
Jul 29, 2024	20.27	20.27	20.25	20.27	20.00	0.15%	23,137
Jul 26, 2024	20.23	20.24	20.21	20.24	19.97	0.40%	26,384
Jul 25, 2024	20.17	20.20	20.14	20.16	19.89	0.22%	56,939
Jul 24, 2024	20.18	20.20	20.11	20.11	19.84	-0.15%	17,082
Jul 23, 2024	20.14	20.17	20.14	20.14	19.87	0.07%	30,966
Jul 22, 2024	20.15	20.17	20.10	20.13	19.86	-0.05%	19,740
Jul 19, 2024	20.16	20.16	20.13	20.14	19.87	-0.30%	39,723
Jul 18, 2024	20.20	20.24	20.18	20.20	19.93	-0.27%	26,843
Jul 17, 2024	20.21	20.25	20.19	20.25	19.98	0.12%	33,624
Jul 16, 2024	20.17	20.23	20.17	20.23	19.96	0.32%	39,498
Jul 15, 2024	20.17	20.19	20.15	20.16	19.89	-0.22%	32,171
Jul 12, 2024	20.18	20.21	20.16	20.21	19.94	0.17%	32,408
Jul 11, 2024	20.18	20.21	20.16	20.17	19.90	0.62%	33,421
Jul 10, 2024	20.05	20.06	20.02	20.05	19.78	0.06%	47,870
Jul 9, 2024	20.03	20.04	19.99	20.03	19.77	-0.11%	216,540
Jul 8, 2024	20.05	20.07	20.02	20.06	19.79	-0.02%	24,869
Jul 5, 2024	20.03	20.06	20.01	20.06	19.80	0.61%	40,818
Jul 3, 2024	19.87	19.96	19.86	19.94	19.68	0.55%	18,734
Jul 2, 2024	19.83	19.85	19.81	19.83	19.57	0.30%	26,835