IBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.67	19.67	19.64	19.65	19.65	-0.61%	115,643
Nov 9, 2026	19.80	19.80	19.75	19.77	19.77	-0.13%	260,185
Nov 6, 2026	19.78	19.82	19.76	19.79	19.79	-0.13%	211,023
Nov 5, 2026	19.71	19.83	19.71	19.82	19.82	0.38%	436,535
Nov 4, 2026	19.71	19.75	19.68	19.74	19.74	0.28%	590,171
Nov 3, 2026	19.71	19.71	19.67	19.69	19.69	-0.23%	1,234,936
Nov 2, 2026	19.72	19.75	19.70	19.73	19.73	0.13%	404,243
Oct 30, 2026	19.77	19.79	19.74	19.78	19.71	0.33%	218,804
Oct 29, 2026	19.69	19.73	19.69	19.71	19.64	0.33%	472,051
Oct 28, 2026	19.65	19.68	19.62	19.65	19.58	-0.10%	323,919
Oct 27, 2026	19.66	19.67	19.65	19.67	19.60	-0.05%	292,890
Oct 26, 2026	19.68	19.69	19.66	19.68	19.61	-0.03%	206,674
Oct 23, 2026	19.70	19.70	19.67	19.68	19.61	-0.08%	172,407
Oct 22, 2026	19.62	19.72	19.62	19.70	19.63	0.72%	1,217,768
Oct 21, 2026	19.59	19.60	19.53	19.56	19.49	-0.05%	607,628
Oct 20, 2026	19.57	19.61	19.55	19.57	19.50	0.03%	413,597
Oct 19, 2026	19.59	19.59	19.55	19.56	19.49	-0.18%	300,817
Oct 16, 2026	19.56	19.61	19.56	19.60	19.53	0.10%	443,974
Oct 15, 2026	19.61	19.62	19.57	19.58	19.51	0.41%	1,993,945
Oct 14, 2026	19.40	19.51	19.40	19.50	19.43	0.05%	496,914
Oct 13, 2026	19.49	19.50	19.47	19.49	19.42	0.10%	367,276
Oct 12, 2026	19.47	19.48	19.46	19.47	19.40	-0.05%	250,882
Oct 9, 2026	19.47	19.48	19.45	19.48	19.41	-0.08%	306,371
Oct 8, 2026	19.44	19.50	19.42	19.49	19.42	0.15%	420,903
Oct 7, 2026	19.39	19.47	19.39	19.46	19.39	0.08%	463,158
Oct 6, 2026	19.45	19.47	19.43	19.45	19.38	0.10%	450,365
Oct 5, 2026	19.41	19.43	19.39	19.43	19.36	0.05%	209,045
Oct 2, 2026	19.50	19.50	19.41	19.42	19.35	-0.21%	301,546
Oct 1, 2026	19.39	19.48	19.37	19.46	19.39	0.26%	337,770
Sep 30, 2026	19.50	19.51	19.44	19.47	19.34	-0.03%	611,532
Sep 29, 2026	19.45	19.48	19.43	19.48	19.34	0.05%	536,156
Sep 28, 2026	19.46	19.49	19.44	19.47	19.33	-0.36%	1,443,099
Sep 25, 2026	19.50	19.54	19.47	19.54	19.40	0.33%	1,118,769
Sep 24, 2026	19.54	19.54	19.47	19.47	19.34	-0.18%	320,169
Sep 23, 2026	19.62	19.62	19.48	19.51	19.37	-0.71%	222,152
Sep 22, 2026	19.64	19.66	19.61	19.65	19.51	0.05%	110,331
Sep 21, 2026	19.64	19.65	19.62	19.64	19.50	0.18%	174,743
Sep 18, 2026	19.62	19.62	19.60	19.60	19.46	-0.33%	151,156
Sep 17, 2026	19.66	19.67	19.64	19.67	19.53	0.31%	226,381
Sep 16, 2026	19.65	19.69	19.59	19.61	19.47	-0.10%	435,676
Sep 15, 2026	19.62	19.65	19.62	19.63	19.49	-0.05%	282,392
Sep 14, 2026	19.65	19.69	19.62	19.64	19.50	-0.13%	592,195
Sep 11, 2026	19.71	19.71	19.66	19.66	19.52	-0.14%	239,979
Sep 10, 2026	19.73	19.73	19.69	19.69	19.55	-0.59%	311,539
Sep 9, 2026	19.82	19.83	19.79	19.81	19.67	-0.18%	178,889
Sep 8, 2026	19.86	19.86	19.82	19.84	19.70	-0.08%	181,450
Sep 4, 2026	19.85	19.87	19.84	19.86	19.72	-0.08%	165,181
Sep 3, 2026	19.89	19.89	19.86	19.87	19.73	0.13%	281,716
Sep 2, 2026	19.85	19.85	19.82	19.85	19.71	0.08%	1,282,543
Sep 1, 2026	19.85	19.87	19.83	19.83	19.69	-0.20%	423,966