Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 155.05 | -0.21 | -0.14% | 155.44 | 155.46 | 154.73 | 2,527 |
| May 23 2024 | 155.26 | -0.51 | -0.33% | 156.02 | 156.02 | 155.12 | 1,211 |
| May 22 2024 | 155.77 | 0.27 | 0.17% | 155.25 | 155.88 | 155.25 | 5,609 |
| May 21 2024 | 155.50 | 0.44 | 0.28% | 155.25 | 155.79 | 155.14 | 1,280 |
| May 20 2024 | 155.06 | -0.44 | -0.28% | 155.22 | 155.47 | 155.01 | 8,075 |
| May 17 2024 | 155.50 | -0.39 | -0.25% | 155.87 | 156.06 | 155.43 | 3,378 |
| May 16 2024 | 155.89 | -2.91 | -1.83% | 156.33 | 156.37 | 155.89 | 3,669 |
| May 15 2024 | 158.80 | 0.45 | 0.28% | 158.61 | 159.17 | 158.58 | 2,835 |
| May 14 2024 | 158.35 | -0.09 | -0.06% | 158.62 | 158.91 | 158.26 | 3,566 |
| May 13 2024 | 158.44 | -0.28 | -0.18% | 158.80 | 158.80 | 158.41 | 2,299 |
| May 10 2024 | 158.72 | 0.01 | 0.01% | 158.84 | 159.10 | 158.50 | 6,255 |
| May 09 2024 | 158.71 | -0.37 | -0.23% | 158.95 | 159.14 | 158.61 | 1,867 |
| May 08 2024 | 159.08 | -0.19 | -0.12% | 159.36 | 159.40 | 158.95 | 4,772 |
| May 07 2024 | 159.27 | 0.94 | 0.59% | 159.00 | 159.27 | 158.84 | 4,147 |
| May 06 2024 | 158.33 | -0.03 | -0.02% | 159.13 | 159.13 | 158.21 | 3,461 |
| May 03 2024 | 158.36 | 0.14 | 0.09% | 158.16 | 158.51 | 157.98 | 7,651 |
| May 02 2024 | 158.22 | 0.74 | 0.47% | 157.54 | 158.41 | 157.54 | 5,928 |
| Apr 30 2024 | 157.48 | -0.21 | -0.13% | 157.87 | 157.90 | 157.34 | 2,231 |
| Apr 29 2024 | 157.69 | -0.02 | -0.01% | 157.60 | 157.90 | 157.29 | 1,664 |
| Apr 26 2024 | 157.71 | 0.91 | 0.58% | 156.82 | 157.74 | 156.52 | 2,751 |
| Apr 25 2024 | 156.80 | -0.87 | -0.55% | 157.47 | 157.54 | 156.69 | 1,496 |
| Apr 24 2024 | 157.67 | -0.59 | -0.37% | 157.96 | 158.05 | 157.46 | 4,719 |
| Apr 23 2024 | 158.26 | -0.31 | -0.20% | 158.15 | 158.59 | 157.85 | 3,580 |
| Apr 22 2024 | 158.57 | 0.18 | 0.11% | 158.17 | 158.67 | 158.02 | 3,303 |
| Apr 19 2024 | 158.39 | 0.14 | 0.09% | 159.18 | 159.18 | 158.21 | 1,967 |
| Apr 18 2024 | 158.25 | -0.25 | -0.16% | 158.63 | 158.78 | 158.25 | 2,017 |
| Apr 17 2024 | 158.50 | 0.11 | 0.07% | 158.40 | 158.65 | 158.19 | 1,392 |
| Apr 16 2024 | 158.39 | -0.15 | -0.09% | 158.80 | 158.99 | 157.86 | 3,356 |
| Apr 15 2024 | 158.54 | -1.26 | -0.79% | 159.30 | 159.30 | 158.32 | 7,558 |
| Apr 12 2024 | 159.80 | 1.61 | 1.02% | 158.50 | 160.22 | 158.47 | 6,652 |
| Apr 11 2024 | 158.19 | -0.04 | -0.03% | 157.92 | 158.19 | 157.47 | 4,883 |
| Apr 10 2024 | 158.23 | 0.03 | 0.02% | 158.33 | 158.49 | 157.58 | 1,337 |
| Apr 09 2024 | 158.20 | 0.70 | 0.44% | 157.88 | 158.20 | 157.68 | 2,055 |
| Apr 08 2024 | 157.50 | -1.09 | -0.69% | 157.84 | 157.91 | 157.50 | 2,225 |
| Apr 05 2024 | 158.59 | 0.25 | 0.16% | 159.24 | 159.24 | 158.50 | 7,271 |
| Apr 04 2024 | 158.34 | -0.12 | -0.08% | 158.41 | 158.64 | 158.18 | 40,963 |
| Apr 03 2024 | 158.46 | -0.97 | -0.61% | 159.37 | 159.47 | 158.38 | 4,860 |
| Apr 02 2024 | 159.43 | -1.68 | -1.04% | 160.68 | 161.05 | 159.09 | 3,470 |
| Mar 28 2024 | 161.11 | 0.60 | 0.37% | 160.91 | 161.11 | 160.50 | 2,483 |
| Mar 27 2024 | 160.51 | 0.91 | 0.57% | 160.27 | 160.65 | 159.98 | 2,885 |
| Mar 26 2024 | 159.60 | -0.05 | -0.03% | 159.66 | 159.66 | 158.92 | 1,481 |
| Mar 25 2024 | 159.65 | -0.56 | -0.35% | 160.42 | 160.51 | 159.55 | 1,663 |
| Mar 22 2024 | 160.21 | 1.27 | 0.80% | 159.81 | 160.42 | 159.81 | 3,715 |
| Mar 21 2024 | 158.94 | 0.06 | 0.04% | 158.18 | 159.01 | 158.14 | 4,657 |
| Mar 20 2024 | 158.88 | 0.39 | 0.25% | 158.78 | 159.15 | 158.78 | 1,818 |
| Mar 19 2024 | 158.49 | 0.60 | 0.38% | 158.28 | 158.60 | 158.28 | 4,998 |
| Mar 18 2024 | 157.89 | -0.23 | -0.15% | 158.05 | 158.05 | 157.71 | 3,062 |
| Mar 15 2024 | 158.12 | -0.11 | -0.07% | 158.33 | 158.54 | 157.82 | 3,631 |
| Mar 14 2024 | 158.23 | -0.35 | -0.22% | 158.54 | 158.60 | 158.01 | 3,026 |
| Mar 13 2024 | 158.58 | -0.78 | -0.49% | 159.28 | 159.28 | 158.58 | 6,158 |
| Mar 12 2024 | 159.36 | -0.45 | -0.28% | 159.82 | 159.94 | 159.36 | 2,955 |
| Mar 11 2024 | 159.81 | 0.20 | 0.13% | 160.17 | 160.17 | 159.72 | 3,473 |
| Mar 08 2024 | 159.61 | 0.21 | 0.13% | 159.90 | 160.05 | 159.55 | 3,009 |
| Mar 07 2024 | 159.40 | -0.55 | -0.34% | 159.97 | 160.87 | 159.40 | 7,362 |
| Mar 06 2024 | 159.95 | 0.02 | 0.01% | 159.94 | 160.20 | 159.59 | 3,065 |
| Mar 05 2024 | 159.93 | 0.89 | 0.56% | 159.72 | 160.14 | 159.60 | 2,266 |
| Mar 04 2024 | 159.04 | -0.81 | -0.51% | 159.52 | 159.74 | 159.02 | 3,726 |
| Mar 01 2024 | 159.85 | 0.19 | 0.12% | 159.29 | 159.85 | 159.07 | 5,461 |
| Feb 29 2024 | 159.66 | 1.11 | 0.70% | 158.78 | 159.66 | 158.12 | 6,257 |
| Feb 28 2024 | 158.55 | 0.26 | 0.16% | 158.75 | 159.09 | 158.55 | 5,411 |
| Feb 27 2024 | 158.29 | -0.10 | -0.06% | 158.54 | 158.57 | 158.29 | 2,060 |
