Register for streaming realtime charts, analysis tools, and prices.
IBAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.30 | 0.12 | 0.91% | 13.26 | 13.44 | 13.24 | 17,590 |
| Apr 22 2024 | 13.18 | -0.08 | -0.60% | 13.28 | 13.46 | 13.04 | 14,637 |
| Apr 19 2024 | 13.26 | 0.02 | 0.15% | 12.96 | 13.26 | 12.96 | 19,347 |
| Apr 18 2024 | 13.24 | 0.16 | 1.22% | 13.10 | 13.24 | 13.02 | 32,918 |
| Apr 17 2024 | 13.08 | -0.02 | -0.15% | 12.92 | 13.26 | 12.92 | 59,442 |
| Apr 16 2024 | 13.10 | -0.12 | -0.91% | 13.10 | 13.16 | 12.78 | 39,414 |
| Apr 15 2024 | 13.22 | 0.00 | 0.00% | 13.22 | 13.42 | 13.12 | 29,164 |
| Apr 12 2024 | 13.22 | -0.52 | -3.78% | 13.70 | 13.86 | 13.16 | 52,477 |
| Apr 11 2024 | 13.74 | 0.22 | 1.63% | 13.80 | 13.86 | 13.42 | 69,815 |
| Apr 10 2024 | 13.52 | 0.10 | 0.75% | 13.68 | 13.68 | 13.30 | 40,371 |
| Apr 09 2024 | 13.42 | -0.54 | -3.87% | 13.94 | 14.00 | 13.42 | 37,533 |
| Apr 08 2024 | 13.96 | 0.34 | 2.50% | 13.52 | 13.96 | 13.48 | 70,669 |
| Apr 05 2024 | 13.62 | -0.10 | -0.73% | 13.32 | 13.62 | 13.10 | 70,056 |
| Apr 04 2024 | 13.72 | 0.08 | 0.59% | 13.76 | 14.00 | 13.72 | 34,319 |
| Apr 03 2024 | 13.64 | 0.44 | 3.33% | 13.10 | 13.68 | 13.10 | 56,403 |
| Apr 02 2024 | 13.20 | 0.10 | 0.76% | 13.10 | 13.20 | 12.82 | 39,417 |
| Mar 28 2024 | 13.10 | -0.02 | -0.15% | 13.12 | 13.40 | 12.96 | 69,218 |
| Mar 27 2024 | 13.12 | 1.12 | 9.33% | 12.08 | 13.16 | 12.02 | 102,573 |
| Mar 26 2024 | 12.00 | -0.42 | -3.38% | 12.40 | 12.42 | 11.96 | 49,828 |
| Mar 25 2024 | 12.42 | 0.00 | 0.00% | 12.40 | 12.64 | 12.20 | 30,392 |
| Mar 22 2024 | 12.42 | 0.30 | 2.48% | 12.10 | 12.42 | 11.84 | 49,469 |
| Mar 21 2024 | 12.12 | 0.40 | 3.41% | 11.72 | 12.16 | 11.02 | 178,402 |
| Mar 20 2024 | 11.72 | 0.08 | 0.69% | 11.68 | 12.04 | 11.68 | 64,567 |
| Mar 19 2024 | 11.64 | 0.24 | 2.11% | 11.60 | 11.80 | 11.46 | 30,646 |
| Mar 18 2024 | 11.40 | -0.14 | -1.21% | 11.56 | 11.76 | 11.40 | 27,271 |
| Mar 15 2024 | 11.54 | 0.40 | 3.59% | 11.30 | 11.78 | 11.06 | 71,377 |
| Mar 14 2024 | 11.14 | 0.02 | 0.18% | 11.30 | 11.36 | 10.94 | 38,906 |
| Mar 13 2024 | 11.12 | -0.10 | -0.89% | 11.24 | 11.36 | 11.08 | 27,621 |
| Mar 12 2024 | 11.22 | -0.52 | -4.43% | 11.74 | 12.02 | 11.22 | 76,944 |
| Mar 11 2024 | 11.74 | 0.54 | 4.82% | 11.30 | 11.82 | 10.74 | 148,729 |
| Mar 08 2024 | 11.20 | 1.10 | 10.89% | 10.10 | 11.20 | 10.00 | 89,804 |
| Mar 07 2024 | 10.10 | 0.25 | 2.54% | 9.80 | 10.18 | 9.62 | 157,849 |
| Mar 06 2024 | 9.85 | 0.07 | 0.72% | 9.70 | 9.95 | 9.57 | 103,395 |
| Mar 05 2024 | 9.78 | -0.02 | -0.20% | 9.80 | 9.93 | 9.71 | 81,718 |
| Mar 04 2024 | 9.80 | 0.17 | 1.77% | 9.61 | 9.80 | 9.33 | 84,725 |
| Mar 01 2024 | 9.63 | 0.29 | 3.10% | 9.35 | 9.65 | 9.35 | 74,649 |
| Feb 29 2024 | 9.34 | -0.07 | -0.74% | 9.48 | 9.48 | 9.31 | 76,987 |
| Feb 28 2024 | 9.41 | -0.25 | -2.59% | 9.53 | 9.80 | 9.34 | 28,563 |
| Feb 27 2024 | 9.66 | 0.22 | 2.33% | 9.36 | 9.67 | 9.36 | 22,321 |
| Feb 26 2024 | 9.44 | -0.21 | -2.18% | 9.69 | 9.69 | 9.40 | 22,500 |
| Feb 23 2024 | 9.65 | -0.08 | -0.82% | 9.84 | 9.84 | 9.56 | 21,236 |
| Feb 22 2024 | 9.73 | 0.00 | 0.00% | 9.91 | 9.91 | 9.73 | 21,734 |
| Feb 21 2024 | 9.73 | -0.27 | -2.70% | 10.00 | 10.00 | 9.73 | 24,152 |
| Feb 20 2024 | 10.00 | -0.20 | -1.96% | 10.30 | 10.30 | 9.99 | 29,426 |
| Feb 19 2024 | 10.20 | -0.30 | -2.86% | 10.44 | 10.44 | 10.18 | 22,831 |
| Feb 16 2024 | 10.50 | 0.28 | 2.74% | 10.30 | 10.56 | 10.24 | 78,825 |
| Feb 15 2024 | 10.22 | -0.34 | -3.22% | 10.52 | 10.60 | 10.22 | 22,202 |
| Feb 14 2024 | 10.56 | -0.28 | -2.58% | 10.76 | 10.76 | 10.40 | 64,465 |
| Feb 13 2024 | 10.84 | 0.48 | 4.63% | 10.56 | 11.08 | 10.50 | 131,179 |
| Feb 12 2024 | 10.36 | 0.22 | 2.17% | 10.20 | 10.36 | 10.18 | 57,785 |
| Feb 09 2024 | 10.14 | 0.06 | 0.60% | 10.18 | 10.22 | 10.10 | 44,640 |
| Feb 08 2024 | 10.08 | 0.22 | 2.23% | 9.90 | 10.08 | 9.88 | 12,779 |
| Feb 07 2024 | 9.86 | -0.13 | -1.30% | 9.94 | 10.02 | 9.86 | 38,695 |
| Feb 06 2024 | 9.99 | -0.17 | -1.67% | 10.04 | 10.16 | 9.86 | 27,991 |
| Feb 05 2024 | 10.16 | -0.04 | -0.39% | 10.20 | 10.22 | 10.06 | 24,363 |
| Feb 02 2024 | 10.20 | -0.08 | -0.78% | 10.30 | 10.46 | 10.06 | 36,774 |
| Feb 01 2024 | 10.28 | -0.28 | -2.65% | 10.58 | 10.60 | 10.28 | 37,416 |
| Jan 31 2024 | 10.56 | -0.16 | -1.49% | 10.60 | 10.68 | 10.22 | 55,601 |
| Jan 30 2024 | 10.72 | 0.06 | 0.56% | 10.68 | 10.82 | 10.40 | 128,400 |
| Jan 29 2024 | 10.66 | 0.18 | 1.72% | 10.46 | 10.66 | 10.28 | 50,238 |
| Jan 26 2024 | 10.48 | 0.06 | 0.58% | 10.54 | 10.56 | 10.40 | 23,401 |
| Jan 25 2024 | 10.42 | -0.08 | -0.76% | 10.60 | 10.60 | 10.36 | 9,998 |
