IBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.36	20.42	20.36	20.42	20.41	0.20%	90,072
Apr 23, 2026	20.40	20.41	20.35	20.38	20.37	-0.10%	128,798
Apr 22, 2026	20.42	20.42	20.39	20.40	20.40	0.05%	51,537
Apr 21, 2026	20.43	20.43	20.38	20.39	20.39	-0.34%	85,896
Apr 20, 2026	20.47	20.47	20.44	20.46	20.46	-0.05%	98,844
Apr 17, 2026	20.45	20.49	20.45	20.47	20.47	0.34%	52,987
Apr 16, 2026	20.41	20.42	20.38	20.40	20.39	-0.05%	64,855
Apr 15, 2026	20.41	20.42	20.39	20.41	20.41	-0.15%	99,358
Apr 14, 2026	20.38	20.44	20.38	20.44	20.44	0.25%	77,965
Apr 13, 2026	20.36	20.39	20.34	20.39	20.39	0.15%	121,497
Apr 10, 2026	20.37	20.38	20.34	20.36	20.36	-0.10%	85,436
Apr 9, 2026	20.36	20.40	20.35	20.38	20.38	-	84,846
Apr 8, 2026	20.40	20.40	20.36	20.38	20.38	0.20%	127,837
Apr 7, 2026	20.31	20.34	20.26	20.34	20.34	0.19%	114,083
Apr 6, 2026	20.30	20.32	20.28	20.30	20.30	-0.19%	84,561
Apr 2, 2026	20.31	20.36	20.31	20.34	20.34	0.15%	94,299
Apr 1, 2026	20.32	20.35	20.31	20.31	20.31	-0.46%	97,647
Mar 31, 2026	20.40	20.43	20.38	20.40	20.33	0.22%	151,206
Mar 30, 2026	20.34	20.38	20.34	20.36	20.29	0.44%	106,932
Mar 27, 2026	20.23	20.28	20.23	20.27	20.20	0.15%	200,088
Mar 26, 2026	20.30	20.32	20.23	20.24	20.17	-0.54%	170,325
Mar 25, 2026	20.35	20.37	20.32	20.35	20.28	0.25%	75,070
Mar 24, 2026	20.28	20.33	20.25	20.30	20.23	-0.29%	215,077
Mar 23, 2026	20.32	20.39	20.30	20.36	20.29	0.25%	249,458
Mar 20, 2026	20.35	20.35	20.29	20.30	20.24	-0.54%	315,066
Mar 19, 2026	20.37	20.44	20.36	20.42	20.35	-0.05%	204,155
Mar 18, 2026	20.49	20.50	20.43	20.43	20.36	-0.44%	1,026,817
Mar 17, 2026	20.50	20.53	20.50	20.52	20.45	0.15%	66,575
Mar 16, 2026	20.48	20.49	20.47	20.49	20.42	0.29%	96,443
Mar 13, 2026	20.45	20.47	20.41	20.43	20.36	-	89,375
Mar 12, 2026	20.45	20.48	20.40	20.43	20.36	-0.34%	121,111
Mar 11, 2026	20.52	20.52	20.48	20.50	20.43	-0.24%	139,785
Mar 10, 2026	20.59	20.60	20.54	20.55	20.48	-0.19%	84,548
Mar 9, 2026	20.53	20.59	20.52	20.59	20.52	0.19%	119,561
Mar 6, 2026	20.51	20.59	20.51	20.55	20.48	-	121,901
Mar 5, 2026	20.54	20.56	20.53	20.55	20.48	-0.22%	81,732
Mar 4, 2026	20.63	20.63	20.58	20.59	20.52	-0.17%	68,792
Mar 3, 2026	20.56	20.65	20.56	20.63	20.56	-0.10%	88,763
Mar 2, 2026	20.69	20.69	20.63	20.65	20.58	-0.77%	228,216
Feb 27, 2026	20.79	20.81	20.78	20.81	20.68	0.34%	80,047
Feb 26, 2026	20.70	20.74	20.70	20.74	20.61	0.17%	63,540
Feb 25, 2026	20.68	20.71	20.68	20.70	20.57	-0.10%	53,588
Feb 24, 2026	20.71	20.73	20.70	20.72	20.59	-0.02%	142,431
Feb 23, 2026	20.67	20.74	20.67	20.73	20.60	0.34%	91,745
Feb 20, 2026	20.66	20.66	20.64	20.66	20.53	-	62,909
Feb 19, 2026	20.63	20.67	20.63	20.66	20.53	0.05%	101,351
Feb 18, 2026	20.64	20.65	20.63	20.65	20.52	-0.15%	100,043
Feb 17, 2026	20.69	20.69	20.66	20.68	20.55	-0.05%	102,219
Feb 13, 2026	20.67	20.69	20.66	20.69	20.56	0.34%	109,478
Feb 12, 2026	20.55	20.62	20.55	20.62	20.49	0.39%	131,670