IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	53.50	53.50	52.25	52.63	52.63	-1.83%	210,555
Jun 24, 2026	52.00	54.88	51.40	53.61	53.61	4.30%	598,848
Jun 23, 2026	52.75	53.15	51.25	51.40	51.40	-2.60%	291,870
Jun 22, 2026	53.80	53.81	52.01	52.77	52.77	-0.17%	131,581
Jun 19, 2026	53.70	55.23	52.10	52.86	52.86	-1.10%	944,182
Jun 18, 2026	56.50	56.98	53.00	53.45	53.45	-5.41%	1,589,791
Jun 17, 2026	57.15	57.55	56.01	56.51	56.51	-1.00%	434,015
Jun 16, 2026	57.37	58.85	56.50	57.08	57.08	-0.52%	981,134
Jun 15, 2026	56.00	58.90	54.56	57.38	57.38	4.02%	1,665,713
Jun 12, 2026	55.50	57.20	52.65	55.16	55.16	2.30%	1,782,435
Jun 11, 2026	54.22	55.90	50.00	53.92	53.92	-0.55%	2,214,469
Jun 10, 2026	49.01	54.25	48.10	54.22	54.22	9.94%	2,652,979
Jun 9, 2026	50.50	51.20	49.13	49.32	49.32	-0.34%	344,749
Jun 8, 2026	51.25	53.50	48.80	49.49	49.49	-3.21%	1,429,688