Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IB5M11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 110.08 | -0.07 | -0.06% | 110.15 | 110.88 | 109.85 | 8,180 |
| Jun 20 2024 | 110.15 | 0.95 | 0.87% | 109.13 | 110.76 | 109.12 | 13,204 |
| Jun 19 2024 | 109.20 | -0.84 | -0.76% | 110.08 | 110.08 | 108.84 | 4,119 |
| Jun 18 2024 | 110.04 | 0.35 | 0.32% | 109.40 | 110.14 | 109.32 | 3,288 |
| Jun 17 2024 | 109.69 | -0.29 | -0.26% | 109.98 | 110.08 | 108.84 | 9,257 |
| Jun 14 2024 | 109.98 | 0.68 | 0.62% | 109.93 | 109.99 | 108.76 | 7,668 |
| Jun 13 2024 | 109.30 | 0.26 | 0.24% | 109.97 | 110.90 | 108.50 | 4,275 |
| Jun 12 2024 | 109.04 | -1.68 | -1.52% | 110.72 | 111.37 | 108.54 | 20,592 |
| Jun 11 2024 | 110.72 | 0.67 | 0.61% | 110.05 | 110.76 | 110.01 | 2,635 |
| Jun 10 2024 | 110.05 | -0.32 | -0.29% | 110.37 | 110.71 | 109.48 | 10,034 |
| Jun 07 2024 | 110.37 | -1.31 | -1.17% | 111.50 | 111.50 | 109.99 | 4,332 |
| Jun 06 2024 | 111.68 | 0.40 | 0.36% | 111.28 | 111.68 | 111.11 | 4,031 |
| Jun 05 2024 | 111.28 | 0.21 | 0.19% | 111.60 | 111.60 | 111.08 | 1,284 |
| Jun 04 2024 | 111.07 | 0.42 | 0.38% | 111.00 | 111.53 | 110.78 | 1,844 |
| Jun 03 2024 | 110.65 | -0.82 | -0.74% | 111.38 | 111.49 | 110.62 | 3,543 |
| May 31 2024 | 111.47 | 0.32 | 0.29% | 111.36 | 111.53 | 110.72 | 3,216 |
| May 29 2024 | 111.15 | 0.05 | 0.05% | 111.05 | 111.90 | 110.75 | 3,344 |
| May 28 2024 | 111.10 | 0.23 | 0.21% | 110.87 | 111.16 | 110.76 | 3,778 |
| May 27 2024 | 110.87 | -0.79 | -0.71% | 111.66 | 111.98 | 110.71 | 10,564 |
| May 24 2024 | 111.66 | 0.02 | 0.02% | 111.65 | 111.97 | 111.00 | 1,096 |
| May 23 2024 | 111.64 | 0.15 | 0.13% | 111.76 | 111.76 | 110.60 | 2,477 |
| May 22 2024 | 111.49 | -0.35 | -0.31% | 111.84 | 111.84 | 111.08 | 2,315 |
| May 21 2024 | 111.84 | 0.01 | 0.01% | 111.90 | 111.90 | 111.06 | 1,487 |
| May 20 2024 | 111.83 | -0.03 | -0.03% | 111.85 | 111.92 | 111.25 | 6,481 |
| May 17 2024 | 111.86 | 0.23 | 0.21% | 111.70 | 111.89 | 111.70 | 2,495 |
| May 16 2024 | 111.63 | 0.37 | 0.33% | 111.26 | 111.63 | 111.01 | 850 |
| May 15 2024 | 111.26 | 0.27 | 0.24% | 111.22 | 111.44 | 110.00 | 1,987 |
| May 14 2024 | 110.99 | 0.01 | 0.01% | 110.97 | 111.00 | 110.00 | 1,698 |
| May 13 2024 | 110.98 | -0.26 | -0.23% | 111.30 | 111.50 | 110.01 | 11,837 |
| May 10 2024 | 111.24 | 0.33 | 0.30% | 110.69 | 111.46 | 110.26 | 2,686 |
| May 09 2024 | 110.91 | 0.03 | 0.03% | 110.66 | 110.92 | 110.15 | 3,639 |
| May 08 2024 | 110.88 | 1.24 | 1.13% | 110.54 | 110.91 | 110.05 | 1,839 |
| May 07 2024 | 109.64 | -0.97 | -0.88% | 110.61 | 110.90 | 109.60 | 22,358 |
| May 06 2024 | 110.61 | -0.31 | -0.28% | 110.92 | 110.92 | 110.60 | 1,543 |
| May 03 2024 | 110.92 | 0.25 | 0.23% | 110.67 | 110.95 | 110.00 | 2,555 |
| May 02 2024 | 110.67 | 0.40 | 0.36% | 110.27 | 111.00 | 110.12 | 1,530 |
| Apr 30 2024 | 110.27 | -0.73 | -0.66% | 110.12 | 111.78 | 110.12 | 13,098 |
| Apr 29 2024 | 111.00 | -0.07 | -0.06% | 111.01 | 111.28 | 110.71 | 4,589 |
| Apr 26 2024 | 111.07 | 0.08 | 0.07% | 111.75 | 111.75 | 110.70 | 10,183 |
| Apr 25 2024 | 110.99 | -0.13 | -0.12% | 110.91 | 110.99 | 110.50 | 10,470 |
| Apr 24 2024 | 111.12 | -0.13 | -0.12% | 111.80 | 111.80 | 110.60 | 5,955 |
| Apr 23 2024 | 111.25 | -0.29 | -0.26% | 111.54 | 112.99 | 111.16 | 7,272 |
| Apr 22 2024 | 111.54 | 0.54 | 0.49% | 111.90 | 111.90 | 110.90 | 5,085 |
| Apr 19 2024 | 111.00 | -0.33 | -0.30% | 111.33 | 111.70 | 110.90 | 1,580 |
| Apr 18 2024 | 111.33 | 0.12 | 0.11% | 111.21 | 111.39 | 110.28 | 5,232 |
| Apr 17 2024 | 111.21 | -0.11 | -0.10% | 111.75 | 111.75 | 110.15 | 5,124 |
| Apr 16 2024 | 111.32 | -0.43 | -0.38% | 111.75 | 111.85 | 110.43 | 11,540 |
| Apr 15 2024 | 111.75 | -0.45 | -0.40% | 112.20 | 112.21 | 111.55 | 21,915 |
| Apr 12 2024 | 112.20 | 0.19 | 0.17% | 112.00 | 112.20 | 111.75 | 3,963 |
| Apr 11 2024 | 112.01 | -0.41 | -0.36% | 112.42 | 112.42 | 111.52 | 17,520 |
| Apr 10 2024 | 112.42 | -0.38 | -0.34% | 113.47 | 113.47 | 112.20 | 23,689 |
| Apr 09 2024 | 112.80 | 0.16 | 0.14% | 112.64 | 112.80 | 112.60 | 5,635 |
| Apr 08 2024 | 112.64 | 0.03 | 0.03% | 112.61 | 112.87 | 112.31 | 2,344 |
| Apr 05 2024 | 112.61 | -0.25 | -0.22% | 112.86 | 112.86 | 112.35 | 2,259 |
| Apr 04 2024 | 112.86 | -0.06 | -0.05% | 112.91 | 112.91 | 112.75 | 15,637 |
| Apr 03 2024 | 112.92 | 0.21 | 0.19% | 112.84 | 112.92 | 112.50 | 9,995 |
| Apr 02 2024 | 112.71 | -0.09 | -0.08% | 113.03 | 113.03 | 112.60 | 2,705 |
| Apr 01 2024 | 112.80 | -0.53 | -0.47% | 113.35 | 113.35 | 112.60 | 26,096 |
| Mar 28 2024 | 113.33 | 0.70 | 0.62% | 113.90 | 113.92 | 113.33 | 1,885 |
| Mar 27 2024 | 112.63 | -0.87 | -0.77% | 113.04 | 113.15 | 112.60 | 589,551 |
| Mar 26 2024 | 113.50 | 0.34 | 0.30% | 113.10 | 113.99 | 112.51 | 6,306 |
| Mar 25 2024 | 113.16 | 0.31 | 0.27% | 112.85 | 113.70 | 112.85 | 1,587 |
