IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	45.78	45.78	44.07	44.72	44.72	0.40%	43,912
Sep 8, 2026	45.11	45.78	44.00	44.54	44.54	-2.15%	61,443
Sep 7, 2026	46.46	46.90	45.01	45.52	45.52	-1.15%	75,178
Sep 4, 2026	45.79	46.46	45.00	46.05	46.05	1.63%	74,900
Sep 3, 2026	45.50	45.98	45.01	45.31	45.31	-0.57%	110,491
Sep 2, 2026	46.11	46.52	45.40	45.57	45.57	-1.89%	49,856
Sep 1, 2026	46.48	47.00	46.05	46.45	46.45	-0.15%	61,690
Aug 31, 2026	46.80	46.95	46.35	46.52	46.52	-0.70%	32,333
Aug 28, 2026	47.83	47.83	46.70	46.85	46.85	-2.03%	156,585
Aug 27, 2026	48.31	48.90	47.72	47.82	47.82	-0.99%	99,411
Aug 25, 2026	47.94	49.20	47.07	48.30	48.30	0.77%	131,126
Aug 24, 2026	48.46	48.46	47.66	47.93	47.93	0.57%	28,291
Aug 21, 2026	48.36	48.37	47.28	47.66	47.66	0.17%	18,630
Aug 20, 2026	48.31	48.82	47.36	47.58	47.58	-2.38%	130,654
Aug 19, 2026	48.82	49.40	47.90	48.74	48.74	0.64%	166,346
Aug 18, 2026	49.10	49.70	48.30	48.43	48.43	-0.16%	116,758
Aug 17, 2026	49.52	49.90	48.49	48.51	48.51	-1.40%	168,651
Aug 13, 2026	49.15	49.83	48.53	49.20	49.20	-0.49%	75,657
Aug 12, 2026	49.70	49.98	49.12	49.44	49.44	0.69%	28,640
Aug 11, 2026	49.96	49.96	49.00	49.10	49.10	-1.37%	58,966
Aug 10, 2026	50.00	50.90	49.11	49.78	49.78	-0.08%	67,952
Aug 7, 2026	50.14	50.25	49.27	49.82	49.82	-0.62%	41,987
Aug 6, 2026	49.39	50.39	49.32	50.13	50.13	1.81%	63,184
Aug 5, 2026	49.51	49.98	49.08	49.24	49.24	0.45%	53,836
Aug 4, 2026	49.20	49.92	48.81	49.02	49.02	-0.35%	52,547
Aug 3, 2026	49.00	50.84	49.00	49.19	49.19	0.47%	121,359
Jul 31, 2026	49.50	49.50	48.30	48.96	48.96	0.41%	72,723
Jul 30, 2026	48.14	49.90	48.14	48.76	48.76	-0.55%	66,630
Jul 29, 2026	49.90	49.90	48.80	49.03	49.03	-1.49%	99,196
Jul 28, 2026	50.55	50.55	49.05	49.77	49.77	-0.84%	81,635
Jul 27, 2026	48.05	50.90	48.05	50.19	50.19	7.24%	286,248
Jul 24, 2026	47.40	47.80	45.21	46.80	46.80	-1.56%	184,131
Jul 23, 2026	50.48	50.48	47.01	47.54	47.54	-4.00%	144,470
Jul 22, 2026	50.57	51.50	49.30	49.52	49.52	-2.42%	161,529
Jul 21, 2026	51.05	51.75	50.62	50.75	50.75	-0.10%	240,928
Jul 20, 2026	51.00	51.47	50.02	50.80	50.80	-1.49%	200,111
Jul 17, 2026	54.45	54.45	51.10	51.57	51.57	-1.60%	207,570
Jul 16, 2026	52.40	52.70	51.70	52.41	52.41	1.41%	72,275
Jul 15, 2026	51.27	52.50	51.27	51.68	51.68	1.21%	135,658
Jul 14, 2026	53.50	53.50	50.50	51.06	51.06	-5.16%	223,524
Jul 13, 2026	53.53	54.46	53.53	53.84	53.84	-2.36%	157,189
Jul 10, 2026	55.77	55.99	54.50	55.14	55.14	0.09%	326,786
Jul 9, 2026	53.71	55.80	53.71	55.09	55.09	0.18%	472,376
Jul 8, 2026	58.00	58.00	53.70	54.99	54.99	-5.40%	1,038,379
Jul 7, 2026	55.18	60.40	55.18	58.13	58.13	4.10%	2,946,518
Jul 6, 2026	54.71	56.48	54.71	55.84	55.84	0.94%	353,909
Jul 3, 2026	59.51	60.00	54.13	55.32	55.32	-4.42%	2,651,265
Jul 2, 2026	53.00	57.88	53.00	57.88	57.88	10.00%	1,338,248
Jul 1, 2026	53.40	53.48	52.52	52.62	52.62	-0.75%	191,556
Jun 30, 2026	52.63	53.50	52.63	53.02	53.02	0.74%	143,123