Register for streaming realtime charts, analysis tools, and prices.
IBAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.99 | 0.00 | 0.00% | 0.94 | 0.995 | 0.94 | 17,661 |
| Apr 30 2024 | 0.99 | 0.03 | 3.13% | 0.85 | 0.99 | 0.85 | 12,801 |
| Apr 29 2024 | 0.96 | 0.02 | 2.13% | 0.95 | 0.985 | 0.95 | 12,101 |
| Apr 26 2024 | 0.94 | 0.00 | 0.00% | 0.93 | 0.95 | 0.93 | 10,590 |
| Apr 25 2024 | 0.94 | 0.04 | 4.44% | 0.90 | 0.94 | 0.89 | 9,800 |
| Apr 24 2024 | 0.90 | -0.05 | -5.26% | 0.92 | 0.92 | 0.90 | 6,200 |
| Apr 23 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 620 |
| Apr 22 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 5,100 |
| Apr 19 2024 | 0.95 | 0.02 | 2.15% | 0.93 | 0.95 | 0.93 | 3,501 |
| Apr 18 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
| Apr 17 2024 | 0.93 | -0.01 | -1.06% | 0.91 | 0.93 | 0.90 | 10,700 |
| Apr 16 2024 | 0.94 | -0.01 | -1.05% | 0.94 | 0.94 | 0.94 | 2,000 |
| Apr 15 2024 | 0.95 | -0.05 | -5.00% | 0.97 | 0.97 | 0.95 | 16,639 |
| Apr 12 2024 | 1.00 | -0.01 | -0.99% | 0.97 | 1.00 | 0.97 | 4,000 |
| Apr 11 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 6 |
| Apr 10 2024 | 1.01 | 0.04 | 4.12% | 0.94 | 1.01 | 0.94 | 8,860 |
| Apr 09 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 2,000 |
| Apr 08 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 175 |
| Apr 05 2024 | 0.98 | 0.03 | 3.16% | 0.98 | 0.98 | 0.98 | 2,612 |
| Apr 04 2024 | 0.95 | 0.01 | 1.06% | 0.91 | 0.95 | 0.91 | 2,000 |
| Apr 03 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 1,494 |
| Apr 02 2024 | 0.94 | -0.02 | -2.08% | 0.95 | 0.95 | 0.94 | 2,000 |
| Apr 01 2024 | 0.96 | -0.08 | -7.69% | 1.08 | 1.10 | 0.95 | 12,030 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 0.99 | 1.04 | 0.96 | 15,199 |
| Mar 27 2024 | 1.04 | 0.02 | 1.96% | 1.01 | 1.10 | 0.99 | 18,490 |
| Mar 26 2024 | 1.02 | -0.04 | -3.77% | 1.02 | 1.02 | 1.00 | 2,269 |
| Mar 25 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Mar 22 2024 | 1.06 | 0.06 | 6.00% | 1.04 | 1.06 | 1.02 | 4,500 |
| Mar 21 2024 | 1.00 | 0.02 | 2.04% | 0.96 | 1.00 | 0.96 | 2,700 |
| Mar 20 2024 | 0.98 | -0.05 | -4.85% | 1.00 | 1.01 | 0.98 | 15,602 |
| Mar 19 2024 | 1.03 | -0.06 | -5.50% | 1.05 | 1.05 | 1.03 | 1,227 |
| Mar 18 2024 | 1.09 | 0.11 | 11.22% | 0.98 | 1.09 | 0.97 | 35,100 |
| Mar 15 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
| Mar 14 2024 | 0.98 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98 | 3,500 |
| Mar 13 2024 | 0.98 | -0.07 | -6.67% | 1.05 | 1.05 | 0.97 | 14,354 |
| Mar 12 2024 | 1.05 | 0.02 | 1.94% | 1.06 | 1.07 | 1.00 | 13,041 |
| Mar 11 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.07 | 1.015 | 54,870 |
| Mar 08 2024 | 1.07 | 0.06 | 5.94% | 1.06 | 1.07 | 1.06 | 2,700 |
| Mar 07 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 14,628 |
| Mar 06 2024 | 1.01 | -0.04 | -3.81% | 1.07 | 1.07 | 1.01 | 49,800 |
| Mar 05 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,000 |
| Mar 04 2024 | 1.05 | 0.00 | 0.00% | 1.11 | 1.11 | 1.05 | 1,280 |
| Mar 01 2024 | 1.05 | -0.07 | -6.25% | 1.11 | 1.11 | 1.05 | 1,800 |
| Feb 29 2024 | 1.12 | 0.08 | 7.69% | 1.04 | 1.13 | 1.02 | 12,930 |
| Feb 28 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.05 | 1.04 | 1,200 |
| Feb 27 2024 | 1.04 | -0.03 | -2.80% | 1.02 | 1.10 | 1.02 | 14,797 |
| Feb 26 2024 | 1.07 | -0.05 | -4.46% | 1.01 | 1.07 | 1.01 | 3,250 |
| Feb 23 2024 | 1.12 | 0.05 | 4.67% | 1.05 | 1.15 | 1.04 | 26,850 |
| Feb 22 2024 | 1.07 | 0.05 | 4.90% | 1.02 | 1.07 | 1.02 | 3,300 |
| Feb 21 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.05 | 1.02 | 2,000 |
| Feb 20 2024 | 1.02 | -0.01 | -0.97% | 1.00 | 1.05 | 1.00 | 2,500 |
| Feb 16 2024 | 1.03 | -0.10 | -8.85% | 1.02 | 1.04 | 1.02 | 7,903 |
| Feb 15 2024 | 1.13 | 0.08 | 7.62% | 1.08 | 1.13 | 1.08 | 6,901 |
| Feb 14 2024 | 1.05 | -0.05 | -4.55% | 1.11 | 1.11 | 1.05 | 3,105 |
| Feb 13 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.10 | 1.09 | 4,900 |
| Feb 12 2024 | 1.11 | 0.08 | 7.77% | 1.05 | 1.11 | 1.05 | 7,096 |
| Feb 09 2024 | 1.03 | -0.12 | -10.43% | 1.14 | 1.14 | 0.99 | 32,800 |
| Feb 08 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 4,300 |
| Feb 07 2024 | 1.15 | -0.04 | -3.36% | 1.14 | 1.15 | 1.13 | 2,500 |
| Feb 06 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.19 | 1.19 | 150 |
| Feb 05 2024 | 1.18 | -0.03 | -2.48% | 1.22 | 1.23 | 1.18 | 1,772 |
| Feb 02 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.21 | 1.18 | 1,040 |
