IBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.61	19.62	19.57	19.57	19.57	0.38%	1,993,944
Oct 14, 2026	19.40	19.51	19.40	19.50	19.50	0.05%	496,912
Oct 13, 2026	19.49	19.50	19.47	19.49	19.49	0.10%	367,276
Oct 12, 2026	19.47	19.48	19.46	19.47	19.47	-0.05%	250,882
Oct 9, 2026	19.47	19.48	19.45	19.48	19.48	-0.08%	306,371
Oct 8, 2026	19.44	19.50	19.42	19.49	19.49	0.15%	420,903
Oct 7, 2026	19.39	19.47	19.39	19.46	19.46	0.08%	463,158
Oct 6, 2026	19.45	19.47	19.43	19.45	19.45	0.10%	450,365
Oct 5, 2026	19.41	19.43	19.39	19.43	19.43	0.05%	209,045
Oct 2, 2026	19.50	19.50	19.41	19.42	19.42	-0.21%	301,546
Oct 1, 2026	19.39	19.48	19.37	19.46	19.46	0.26%	337,770
Sep 30, 2026	19.50	19.51	19.44	19.47	19.40	-0.03%	611,532
Sep 29, 2026	19.45	19.48	19.43	19.48	19.41	0.05%	536,156
Sep 28, 2026	19.46	19.49	19.44	19.47	19.40	-0.36%	1,443,099
Sep 25, 2026	19.50	19.54	19.47	19.54	19.47	0.33%	1,118,769
Sep 24, 2026	19.54	19.54	19.47	19.47	19.40	-0.18%	320,169
Sep 23, 2026	19.62	19.62	19.48	19.51	19.44	-0.71%	222,152
Sep 22, 2026	19.64	19.66	19.61	19.65	19.58	0.05%	110,331
Sep 21, 2026	19.64	19.65	19.62	19.64	19.57	0.18%	174,743
Sep 18, 2026	19.62	19.62	19.60	19.60	19.53	-0.33%	151,156
Sep 17, 2026	19.66	19.67	19.64	19.67	19.60	0.31%	226,381
Sep 16, 2026	19.65	19.69	19.59	19.61	19.54	-0.10%	435,676
Sep 15, 2026	19.62	19.65	19.62	19.63	19.56	-0.05%	282,392
Sep 14, 2026	19.65	19.69	19.62	19.64	19.57	-0.13%	592,195
Sep 11, 2026	19.71	19.71	19.66	19.66	19.59	-0.14%	239,979
Sep 10, 2026	19.73	19.73	19.69	19.69	19.62	-0.59%	311,539
Sep 9, 2026	19.82	19.83	19.79	19.81	19.74	-0.18%	178,889
Sep 8, 2026	19.86	19.86	19.82	19.84	19.77	-0.08%	181,450
Sep 4, 2026	19.85	19.87	19.84	19.86	19.79	-0.08%	165,181
Sep 3, 2026	19.89	19.89	19.86	19.87	19.80	0.13%	281,716
Sep 2, 2026	19.85	19.85	19.82	19.85	19.78	0.08%	1,282,543
Sep 1, 2026	19.85	19.87	19.83	19.83	19.76	-0.20%	423,966
Aug 31, 2026	19.95	19.95	19.93	19.94	19.80	-0.08%	197,205
Aug 28, 2026	20.02	20.04	19.94	19.95	19.82	-0.32%	294,968
Aug 27, 2026	20.04	20.05	20.01	20.02	19.88	-0.05%	150,043
Aug 26, 2026	20.04	20.04	20.02	20.03	19.89	-0.17%	141,175
Aug 25, 2026	20.03	20.07	20.03	20.06	19.93	0.30%	147,289
Aug 24, 2026	19.99	20.01	19.99	20.00	19.87	0.08%	365,811
Aug 21, 2026	20.00	20.01	19.98	19.99	19.85	-0.15%	273,535
Aug 20, 2026	20.00	20.02	20.00	20.02	19.88	-0.15%	413,925
Aug 19, 2026	20.06	20.06	20.01	20.05	19.91	0.10%	263,344
Aug 18, 2026	19.99	20.03	19.99	20.03	19.89	0.05%	279,480
Aug 17, 2026	20.02	20.03	20.01	20.02	19.88	-0.05%	303,910
Aug 14, 2026	20.06	20.07	20.02	20.03	19.89	-0.17%	157,658
Aug 13, 2026	20.05	20.08	20.04	20.06	19.93	0.33%	272,501
Aug 12, 2026	20.03	20.03	19.99	20.00	19.86	0.05%	223,288
Aug 11, 2026	19.99	20.00	19.97	19.99	19.85	0.10%	170,173
Aug 10, 2026	19.98	19.99	19.96	19.97	19.83	-0.22%	198,757
Aug 7, 2026	20.03	20.04	20.00	20.01	19.88	0.20%	139,976
Aug 6, 2026	20.00	20.01	19.97	19.97	19.84	-0.30%	160,717