IBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.11	20.16	20.08	20.13	20.13	-0.05%	36,956
Oct 30, 2024	20.22	20.24	20.14	20.14	20.14	-0.25%	29,300
Oct 29, 2024	20.10	20.19	20.10	20.19	20.19	0.05%	55,100
Oct 28, 2024	20.22	20.22	20.15	20.18	20.18	-0.15%	75,846
Oct 25, 2024	20.28	20.29	20.20	20.21	20.21	-0.25%	22,764
Oct 24, 2024	20.24	20.28	20.23	20.26	20.26	0.15%	32,387
Oct 23, 2024	20.21	20.24	20.19	20.23	20.23	-0.20%	29,416
Oct 22, 2024	20.31	20.31	20.26	20.27	20.27	-0.10%	81,622
Oct 21, 2024	20.35	20.35	20.28	20.29	20.29	-0.64%	42,834
Oct 18, 2024	20.42	20.43	20.41	20.42	20.42	0.15%	38,944
Oct 17, 2024	20.38	20.39	20.37	20.39	20.39	-0.39%	240,147
Oct 16, 2024	20.47	20.49	20.46	20.47	20.47	0.10%	26,734
Oct 15, 2024	20.43	20.45	20.42	20.45	20.45	0.44%	93,600
Oct 14, 2024	20.31	20.36	20.31	20.36	20.36	-0.20%	8,546
Oct 11, 2024	20.37	20.41	20.37	20.40	20.40	0.05%	21,900
Oct 10, 2024	20.38	20.39	20.32	20.39	20.39	0.05%	44,500
Oct 9, 2024	20.42	20.42	20.38	20.38	20.38	-0.34%	39,018
Oct 8, 2024	20.41	20.45	20.41	20.45	20.45	0.10%	41,536
Oct 7, 2024	20.43	20.45	20.42	20.43	20.43	-0.34%	37,723
Oct 4, 2024	20.53	20.56	20.48	20.50	20.50	-0.92%	111,300
Oct 3, 2024	20.73	20.73	20.67	20.69	20.69	-0.43%	50,700
Oct 2, 2024	20.75	20.78	20.74	20.78	20.78	-0.19%	26,100
Oct 1, 2024	20.82	20.87	20.80	20.82	20.82	-	19,500
Sep 30, 2024	20.87	20.87	20.80	20.82	20.75	-0.24%	11,614
Sep 27, 2024	20.85	20.89	20.84	20.87	20.80	0.29%	26,923
Sep 26, 2024	20.83	20.83	20.79	20.81	20.74	-0.10%	42,144
Sep 25, 2024	20.85	20.86	20.83	20.83	20.76	-0.29%	21,617
Sep 24, 2024	20.81	20.89	20.81	20.89	20.82	0.14%	19,300
Sep 23, 2024	20.84	20.88	20.81	20.86	20.79	-0.10%	107,700
Sep 20, 2024	20.85	20.90	20.83	20.88	20.81	-	42,200
Sep 19, 2024	20.85	20.88	20.85	20.88	20.81	-	65,400
Sep 18, 2024	20.91	20.97	20.88	20.88	20.81	-0.38%	42,139
Sep 17, 2024	20.97	20.97	20.94	20.96	20.89	-0.14%	31,300
Sep 16, 2024	20.97	20.99	20.95	20.99	20.92	0.14%	34,305
Sep 13, 2024	20.96	20.97	20.93	20.96	20.89	0.24%	29,800
Sep 12, 2024	20.92	20.92	20.88	20.91	20.84	-0.14%	22,700
Sep 11, 2024	20.93	20.99	20.89	20.94	20.87	-0.05%	86,717
Sep 10, 2024	20.87	20.96	20.87	20.95	20.88	0.38%	41,102
Sep 9, 2024	20.85	20.88	20.83	20.87	20.80	0.05%	32,600
Sep 6, 2024	20.82	20.92	20.79	20.86	20.79	0.24%	31,204
Sep 5, 2024	20.82	20.84	20.75	20.81	20.74	0.14%	68,025
Sep 4, 2024	20.69	20.78	20.69	20.78	20.71	0.53%	70,600
Sep 3, 2024	20.65	20.68	20.64	20.67	20.60	0.24%	31,337
Aug 30, 2024	20.68	20.71	20.62	20.62	20.49	-0.34%	20,900
Aug 29, 2024	20.69	20.69	20.66	20.69	20.55	-0.14%	59,100
Aug 28, 2024	20.73	20.73	20.71	20.72	20.58	-	23,906
Aug 27, 2024	20.68	20.73	20.68	20.72	20.58	-0.05%	69,400
Aug 26, 2024	20.78	20.78	20.72	20.73	20.59	-0.05%	33,323
Aug 23, 2024	20.69	20.76	20.67	20.74	20.60	0.44%	34,119
Aug 22, 2024	20.67	20.67	20.63	20.65	20.52	-0.53%	38,800
Aug 21, 2024	20.71	20.79	20.70	20.76	20.62	0.29%	57,100
Aug 20, 2024	20.68	20.70	20.67	20.70	20.56	0.34%	20,900
Aug 19, 2024	20.61	20.65	20.61	20.63	20.49	0.10%	151,900
Aug 16, 2024	20.61	20.62	20.57	20.61	20.47	0.15%	30,300
Aug 15, 2024	20.56	20.58	20.53	20.58	20.44	-0.63%	119,639
Aug 14, 2024	20.68	20.73	20.66	20.71	20.57	0.19%	27,400
Aug 13, 2024	20.68	20.68	20.65	20.67	20.54	0.29%	39,638
Aug 12, 2024	20.53	20.61	20.51	20.61	20.48	0.34%	32,900
Aug 9, 2024	20.55	20.56	20.52	20.54	20.41	0.29%	17,416
Aug 8, 2024	20.46	20.49	20.44	20.48	20.34	-0.29%	36,100
Aug 7, 2024	20.55	20.56	20.50	20.54	20.40	-0.29%	204,000
Aug 6, 2024	20.71	20.71	20.58	20.60	20.47	-0.72%	50,500
Aug 5, 2024	20.88	20.89	20.69	20.75	20.61	0.10%	64,800
Aug 2, 2024	20.64	20.75	20.64	20.73	20.59	1.37%	60,844
Aug 1, 2024	20.40	20.48	20.40	20.45	20.32	0.10%	34,312
Jul 31, 2024	20.35	20.45	20.32	20.43	20.23	0.64%	47,910
Jul 30, 2024	20.28	20.32	20.26	20.30	20.09	0.15%	61,600
Jul 29, 2024	20.27	20.27	20.25	20.27	20.06	0.15%	23,137
Jul 26, 2024	20.23	20.24	20.21	20.24	20.03	0.40%	26,400
Jul 25, 2024	20.17	20.20	20.14	20.16	19.96	0.25%	56,939
Jul 24, 2024	20.18	20.20	20.11	20.11	19.91	-0.15%	17,100
Jul 23, 2024	20.14	20.17	20.14	20.14	19.94	0.05%	31,000
Jul 22, 2024	20.15	20.17	20.10	20.13	19.93	-0.05%	19,740
Jul 19, 2024	20.16	20.16	20.13	20.14	19.94	-0.30%	39,723
Jul 18, 2024	20.20	20.24	20.18	20.20	19.99	-0.25%	26,843
Jul 17, 2024	20.21	20.25	20.19	20.25	20.05	0.10%	33,624
Jul 16, 2024	20.17	20.23	20.17	20.23	20.02	0.35%	39,500
Jul 15, 2024	20.17	20.19	20.15	20.16	19.96	-0.20%	32,200
Jul 12, 2024	20.18	20.20	20.16	20.20	20.00	0.15%	32,408
Jul 11, 2024	20.18	20.20	20.16	20.17	19.97	0.60%	33,421
Jul 10, 2024	20.05	20.06	20.02	20.05	19.85	0.10%	47,900
Jul 9, 2024	20.03	20.04	19.99	20.03	19.83	-0.15%	216,540
Jul 8, 2024	20.05	20.07	20.02	20.06	19.86	-	24,900
Jul 5, 2024	20.03	20.06	20.01	20.06	19.86	0.60%	40,818
Jul 3, 2024	19.87	19.96	19.86	19.94	19.74	0.55%	18,734
Jul 2, 2024	19.83	19.85	19.81	19.83	19.63	0.30%	26,835
Jul 1, 2024	19.80	19.83	19.75	19.77	19.57	-1.00%	37,500
Jun 28, 2024	20.08	20.08	19.96	19.97	19.70	-0.35%	51,819
Jun 27, 2024	20.02	20.05	20.02	20.04	19.77	0.20%	61,500
Jun 26, 2024	20.00	20.02	19.99	20.00	19.73	-0.50%	27,347
Jun 25, 2024	20.08	20.11	20.07	20.10	19.83	0.10%	76,300
Jun 24, 2024	20.08	20.09	20.05	20.08	19.81	0.05%	38,000
Jun 21, 2024	20.11	20.11	20.05	20.07	19.80	0.05%	43,800
Jun 20, 2024	20.03	20.08	20.02	20.06	19.79	-0.25%	50,300
Jun 18, 2024	20.09	20.13	20.07	20.11	19.84	0.40%	41,243
Jun 17, 2024	20.03	20.05	20.02	20.03	19.76	-0.40%	34,031
Jun 14, 2024	20.11	20.13	20.11	20.11	19.84	0.15%	38,012
Jun 13, 2024	20.06	20.10	20.03	20.08	19.81	0.60%	17,000
Jun 12, 2024	20.04	20.07	19.96	19.96	19.69	0.50%	41,600
Jun 11, 2024	19.80	19.87	19.79	19.86	19.60	0.46%	27,900