Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IBDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.78 | 0.01 | 0.04% | 23.77 | 23.79 | 23.77 | 233,272 |
| May 16 2024 | 23.77 | -0.03 | -0.11% | 23.79 | 23.7903 | 23.77 | 340,493 |
| May 15 2024 | 23.795 | 0.05 | 0.19% | 23.79 | 23.81 | 23.78 | 200,153 |
| May 14 2024 | 23.75 | 0.03 | 0.13% | 23.73 | 23.76 | 23.73 | 275,112 |
| May 13 2024 | 23.72 | 0.00 | 0.00% | 23.72 | 23.75 | 23.72 | 303,103 |
| May 10 2024 | 23.72 | -0.03 | -0.13% | 23.75 | 23.75 | 23.72 | 296,929 |
| May 09 2024 | 23.75 | 0.01 | 0.04% | 23.75 | 23.765 | 23.75 | 258,972 |
| May 08 2024 | 23.74 | -0.01 | -0.02% | 23.73 | 23.75 | 23.73 | 334,939 |
| May 07 2024 | 23.745 | -0.01 | -0.04% | 23.75 | 23.76 | 23.74 | 372,775 |
| May 06 2024 | 23.755 | 0.00 | 0.02% | 23.75 | 23.77 | 23.74 | 283,593 |
| May 03 2024 | 23.75 | 0.04 | 0.17% | 23.79 | 23.79 | 23.73 | 238,885 |
| May 02 2024 | 23.71 | 0.06 | 0.25% | 23.69 | 23.71 | 23.66 | 321,464 |
| May 01 2024 | 23.65 | -0.04 | -0.17% | 23.64 | 23.67 | 23.61 | 432,333 |
| Apr 30 2024 | 23.69 | -0.03 | -0.13% | 23.71 | 23.71 | 23.68 | 410,775 |
| Apr 29 2024 | 23.72 | 0.03 | 0.13% | 23.72 | 23.73 | 23.70 | 342,278 |
| Apr 26 2024 | 23.69 | -0.01 | -0.04% | 23.71 | 23.71 | 23.69 | 230,485 |
| Apr 25 2024 | 23.70 | -0.01 | -0.02% | 23.6667 | 23.705 | 23.66 | 1,252,290 |
| Apr 24 2024 | 23.705 | -0.01 | -0.02% | 23.70 | 23.71 | 23.69 | 362,073 |
| Apr 23 2024 | 23.71 | 0.03 | 0.13% | 23.68 | 23.73 | 23.68 | 236,327 |
| Apr 22 2024 | 23.68 | 0.02 | 0.08% | 23.66 | 23.70 | 23.66 | 359,347 |
| Apr 19 2024 | 23.66 | 0.01 | 0.04% | 23.66 | 23.68 | 23.66 | 242,691 |
| Apr 18 2024 | 23.65 | -0.03 | -0.11% | 23.68 | 23.68 | 23.65 | 323,586 |
| Apr 17 2024 | 23.675 | 0.03 | 0.11% | 23.67 | 23.70 | 23.66 | 716,705 |
| Apr 16 2024 | 23.65 | -0.01 | -0.04% | 23.65 | 23.66 | 23.6201 | 334,236 |
| Apr 15 2024 | 23.66 | -0.03 | -0.13% | 23.66 | 23.68 | 23.65 | 392,558 |
| Apr 12 2024 | 23.69 | 0.02 | 0.08% | 23.69 | 23.71 | 23.69 | 302,493 |
| Apr 11 2024 | 23.67 | 0.01 | 0.04% | 23.69 | 23.70 | 23.66 | 346,034 |
| Apr 10 2024 | 23.66 | -0.10 | -0.42% | 23.72 | 23.72 | 23.66 | 584,700 |
| Apr 09 2024 | 23.76 | 0.02 | 0.08% | 23.77 | 23.785 | 23.75 | 277,651 |
| Apr 08 2024 | 23.74 | -0.02 | -0.08% | 23.74 | 23.76 | 23.73 | 433,957 |
| Apr 05 2024 | 23.76 | -0.03 | -0.13% | 23.75 | 23.78 | 23.75 | 273,330 |
| Apr 04 2024 | 23.79 | 0.02 | 0.06% | 23.80 | 23.80 | 23.77 | 253,170 |
| Apr 03 2024 | 23.775 | 0.02 | 0.11% | 23.74 | 23.78 | 23.74 | 595,039 |
| Apr 02 2024 | 23.75 | 0.01 | 0.04% | 23.73 | 23.76 | 23.73 | 342,881 |
| Apr 01 2024 | 23.74 | -0.11 | -0.46% | 23.79 | 23.79 | 23.73 | 371,923 |
| Mar 28 2024 | 23.85 | -0.04 | -0.17% | 23.86 | 23.88 | 23.84 | 284,776 |
| Mar 27 2024 | 23.89 | 0.04 | 0.17% | 23.88 | 23.89 | 23.85 | 344,356 |
| Mar 26 2024 | 23.85 | 0.00 | 0.00% | 23.85 | 23.8686 | 23.825 | 375,930 |
| Mar 25 2024 | 23.85 | -0.01 | -0.04% | 23.86 | 23.86 | 23.84 | 291,776 |
| Mar 22 2024 | 23.86 | 0.02 | 0.08% | 23.87 | 23.87 | 23.85 | 441,452 |
| Mar 21 2024 | 23.84 | 0.00 | 0.00% | 23.86 | 23.86 | 23.82 | 628,062 |
| Mar 20 2024 | 23.84 | 0.05 | 0.21% | 23.79 | 23.84 | 23.7882 | 455,370 |
| Mar 19 2024 | 23.79 | 0.01 | 0.04% | 23.80 | 23.81 | 23.78 | 372,153 |
| Mar 18 2024 | 23.78 | 0.02 | 0.08% | 23.78 | 23.79 | 23.75 | 362,328 |
| Mar 15 2024 | 23.76 | -0.02 | -0.08% | 23.77 | 23.77 | 23.76 | 285,648 |
| Mar 14 2024 | 23.78 | -0.01 | -0.04% | 23.79 | 23.81 | 23.77 | 588,392 |
| Mar 13 2024 | 23.79 | -0.01 | -0.04% | 23.80 | 23.81 | 23.79 | 267,549 |
| Mar 12 2024 | 23.80 | -0.03 | -0.13% | 23.81 | 23.82 | 23.79 | 344,619 |
| Mar 11 2024 | 23.83 | -0.01 | -0.04% | 23.85 | 23.85 | 23.83 | 331,668 |
| Mar 08 2024 | 23.84 | 0.03 | 0.13% | 23.85 | 23.87 | 23.84 | 470,154 |
| Mar 07 2024 | 23.81 | 0.02 | 0.08% | 23.83 | 23.83 | 23.80 | 401,718 |
| Mar 06 2024 | 23.79 | 0.01 | 0.04% | 23.80 | 23.82 | 23.79 | 927,519 |
| Mar 05 2024 | 23.78 | 0.01 | 0.04% | 23.76 | 23.81 | 23.76 | 326,730 |
| Mar 04 2024 | 23.77 | -0.03 | -0.13% | 23.78 | 23.79 | 23.77 | 312,357 |
| Mar 01 2024 | 23.80 | 0.00 | 0.00% | 23.73 | 23.80 | 23.705 | 731,523 |
| Feb 29 2024 | 23.80 | 0.00 | 0.00% | 23.82 | 23.82 | 23.80 | 311,554 |
| Feb 28 2024 | 23.80 | 0.03 | 0.13% | 23.79 | 23.80 | 23.76 | 313,542 |
| Feb 27 2024 | 23.77 | 0.00 | 0.00% | 23.75 | 23.79 | 23.75 | 420,978 |
| Feb 26 2024 | 23.77 | -0.01 | -0.04% | 23.80 | 23.80 | 23.75 | 373,539 |
| Feb 23 2024 | 23.78 | -0.02 | -0.08% | 23.81 | 23.81 | 23.78 | 323,809 |
| Feb 22 2024 | 23.80 | -0.01 | -0.04% | 23.81 | 23.82 | 23.79 | 291,510 |
| Feb 21 2024 | 23.81 | -0.03 | -0.13% | 23.85 | 23.85 | 23.795 | 423,220 |
| Feb 20 2024 | 23.84 | 0.05 | 0.21% | 23.82 | 23.84 | 23.8083 | 372,955 |
