ETR:IBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	146.61	147.14	146.36	146.84	-	-0.18%	9,227
Apr 23, 2026	146.41	147.11	146.07	147.10	147.10	0.32%	17,823
Apr 22, 2026	146.30	146.73	146.05	146.63	146.63	0.49%	11,933
Apr 21, 2026	146.54	146.98	145.86	145.92	145.92	-0.09%	22,826
Apr 20, 2026	145.92	146.49	145.60	146.05	146.05	-0.52%	33,290
Apr 17, 2026	145.11	146.81	145.02	146.81	146.81	1.35%	17,630
Apr 16, 2026	144.87	144.98	144.34	144.86	144.86	0.64%	15,739
Apr 15, 2026	143.46	144.05	143.24	143.94	143.94	0.62%	17,513
Apr 14, 2026	141.93	143.07	141.87	143.05	143.05	1.84%	32,846
Apr 13, 2026	139.75	140.69	139.49	140.46	140.46	-0.20%	15,669
Apr 10, 2026	140.55	140.98	140.40	140.74	140.74	0.45%	12,347
Apr 9, 2026	139.57	140.11	139.29	140.11	140.11	0.46%	16,917
Apr 8, 2026	139.84	140.26	139.08	139.47	139.47	3.15%	32,399
Apr 7, 2026	136.87	136.87	134.89	135.21	135.21	-0.35%	23,679
Apr 2, 2026	134.02	136.00	133.45	135.69	135.69	-0.22%	11,639
Apr 1, 2026	136.05	136.14	135.20	135.99	135.99	2.33%	20,964
Mar 31, 2026	131.74	133.10	131.72	132.90	132.90	0.69%	7,699
Mar 30, 2026	131.68	132.50	131.45	131.99	131.99	-0.27%	16,680
Mar 27, 2026	134.10	134.10	132.26	132.35	132.35	-1.70%	21,626
Mar 26, 2026	135.70	135.70	134.64	134.64	134.64	-1.43%	100,350
Mar 25, 2026	136.66	137.06	135.90	136.59	136.59	0.51%	18,317
Mar 24, 2026	136.28	136.33	134.85	135.90	135.90	-0.17%	30,551
Mar 23, 2026	133.27	137.73	132.93	136.13	136.13	0.65%	37,964
Mar 20, 2026	136.73	136.75	135.05	135.25	135.25	-0.56%	16,075
Mar 19, 2026	136.45	136.92	135.65	136.00	136.00	-1.26%	44,408
Mar 18, 2026	139.58	139.67	137.74	137.74	137.74	-0.85%	12,578
Mar 17, 2026	137.96	139.57	137.86	138.92	138.92	0.50%	16,190
Mar 16, 2026	137.70	138.87	137.39	138.23	138.23	0.60%	15,989
Mar 13, 2026	137.33	138.80	137.09	137.41	137.41	-0.82%	10,779
Mar 12, 2026	139.56	139.69	138.17	138.55	138.55	-1.02%	22,230
Mar 11, 2026	140.39	140.58	139.58	139.98	139.98	-0.81%	22,314
Mar 10, 2026	140.93	141.19	139.83	141.13	141.13	1.57%	29,143
Mar 9, 2026	137.26	139.03	137.00	138.95	138.95	-0.49%	53,960
Mar 6, 2026	141.33	141.42	138.82	139.63	139.63	-0.94%	18,720
Mar 5, 2026	141.56	142.41	140.77	140.96	140.96	-0.83%	17,577
Mar 4, 2026	140.54	142.27	140.47	142.14	142.14	1.47%	24,371
Mar 3, 2026	140.73	140.73	138.82	140.08	140.08	-1.21%	35,191
Mar 2, 2026	140.02	142.09	139.80	141.80	141.80	-0.32%	31,507
Feb 27, 2026	142.67	142.79	141.55	142.26	142.26	-0.34%	13,946
Feb 26, 2026	143.59	143.94	142.10	142.74	142.74	-0.45%	18,257
Feb 25, 2026	142.68	143.40	142.66	143.39	143.39	0.89%	16,751
Feb 24, 2026	141.61	142.40	141.00	142.12	142.12	0.37%	8,999
Feb 23, 2026	142.13	143.00	141.24	141.60	141.60	-0.66%	10,550
Feb 20, 2026	142.34	142.90	141.40	142.54	142.54	0.30%	16,954
Feb 19, 2026	142.58	142.69	141.75	142.12	142.12	-0.54%	11,178
Feb 18, 2026	142.09	142.88	141.80	142.88	142.88	0.99%	14,159
Feb 17, 2026	141.19	141.60	140.35	141.48	141.48	-0.02%	15,449
Feb 16, 2026	141.83	142.12	141.31	141.51	141.51	-0.24%	15,095
Feb 13, 2026	141.27	141.87	140.69	141.85	141.85	-0.23%	24,465
Feb 12, 2026	144.13	144.31	142.06	142.17	142.17	-1.01%	26,171