Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.06 | -0.25 | -1.88% | 13.31 | 13.31 | 13.00 | 28,766 |
| Apr 24 2024 | 13.31 | -0.11 | -0.82% | 13.42 | 13.43 | 13.27 | 16,651 |
| Apr 23 2024 | 13.42 | -0.12 | -0.89% | 13.52 | 13.83 | 13.42 | 21,818 |
| Apr 22 2024 | 13.54 | 0.18 | 1.35% | 13.40 | 13.75 | 13.25 | 66,098 |
| Apr 19 2024 | 13.36 | 0.20 | 1.52% | 13.02 | 13.395 | 13.00 | 32,357 |
| Apr 18 2024 | 13.16 | 0.13 | 1.00% | 13.04 | 13.29 | 13.04 | 45,763 |
| Apr 17 2024 | 13.03 | -0.32 | -2.40% | 13.44 | 13.59 | 13.01 | 50,454 |
| Apr 16 2024 | 13.35 | -0.21 | -1.55% | 13.54 | 13.69 | 13.305 | 30,860 |
| Apr 15 2024 | 13.56 | -0.54 | -3.83% | 14.19 | 14.19 | 13.5108 | 40,516 |
| Apr 12 2024 | 14.10 | -0.06 | -0.42% | 14.09 | 14.29 | 14.00 | 38,188 |
| Apr 11 2024 | 14.16 | 0.33 | 2.39% | 13.93 | 14.22 | 13.755 | 55,805 |
| Apr 10 2024 | 13.83 | -0.59 | -4.09% | 14.15 | 14.22 | 13.67 | 54,014 |
| Apr 09 2024 | 14.42 | 0.21 | 1.48% | 14.17 | 14.49 | 14.17 | 38,524 |
| Apr 08 2024 | 14.21 | 0.05 | 0.35% | 14.17 | 14.36 | 14.17 | 33,355 |
| Apr 05 2024 | 14.16 | -0.04 | -0.28% | 14.26 | 14.33 | 14.03 | 65,247 |
| Apr 04 2024 | 14.20 | 0.08 | 0.57% | 14.22 | 14.54 | 14.13 | 58,397 |
| Apr 03 2024 | 14.12 | -0.29 | -2.01% | 14.39 | 14.41 | 13.95 | 38,127 |
| Apr 02 2024 | 14.41 | -0.59 | -3.93% | 14.92 | 14.92 | 14.30 | 46,617 |
| Apr 01 2024 | 15.00 | -0.43 | -2.79% | 15.35 | 15.49 | 14.84 | 44,801 |
| Mar 28 2024 | 15.43 | 0.42 | 2.80% | 15.06 | 15.47 | 15.05 | 50,458 |
| Mar 27 2024 | 15.01 | 0.50 | 3.45% | 14.65 | 15.04 | 14.65 | 40,183 |
| Mar 26 2024 | 14.51 | -0.25 | -1.69% | 14.77 | 14.77 | 14.25 | 70,529 |
| Mar 25 2024 | 14.76 | -0.24 | -1.60% | 15.07 | 15.21 | 14.505 | 79,909 |
| Mar 22 2024 | 15.00 | -0.94 | -5.90% | 15.90 | 15.95 | 14.98 | 59,169 |
| Mar 21 2024 | 15.94 | 0.16 | 1.01% | 15.85 | 16.03 | 15.71 | 51,130 |
| Mar 20 2024 | 15.78 | 0.21 | 1.35% | 15.52 | 15.85 | 15.255 | 74,004 |
| Mar 19 2024 | 15.57 | 0.11 | 0.71% | 15.53 | 15.62 | 15.30 | 57,139 |
| Mar 18 2024 | 15.46 | -0.08 | -0.51% | 15.54 | 15.83 | 15.33 | 35,922 |
| Mar 15 2024 | 15.54 | -0.06 | -0.38% | 15.43 | 15.84 | 15.43 | 104,275 |
| Mar 14 2024 | 15.60 | 0.03 | 0.19% | 15.59 | 15.70 | 15.35 | 61,915 |
| Mar 13 2024 | 15.57 | 0.37 | 2.43% | 15.20 | 15.99 | 15.20 | 250,032 |
| Mar 12 2024 | 15.20 | -0.14 | -0.91% | 15.32 | 15.69 | 15.1018 | 129,322 |
| Mar 11 2024 | 15.34 | -0.04 | -0.26% | 15.35 | 15.56 | 15.31 | 49,721 |
| Mar 08 2024 | 15.38 | -0.16 | -1.03% | 15.68 | 15.80 | 15.35 | 45,470 |
| Mar 07 2024 | 15.54 | 0.30 | 1.97% | 15.24 | 15.74 | 15.24 | 38,909 |
| Mar 06 2024 | 15.24 | -0.16 | -1.04% | 15.62 | 15.96 | 15.206 | 54,125 |
| Mar 05 2024 | 15.40 | -0.78 | -4.82% | 16.18 | 16.23 | 15.32 | 72,114 |
| Mar 04 2024 | 16.18 | 0.06 | 0.37% | 16.59 | 16.64 | 16.07 | 116,242 |
| Mar 01 2024 | 16.12 | 0.16 | 1.00% | 15.85 | 16.16 | 15.54 | 94,411 |
| Feb 29 2024 | 15.96 | 0.23 | 1.46% | 16.00 | 16.325 | 15.68 | 115,223 |
| Feb 28 2024 | 15.73 | 0.43 | 2.81% | 15.17 | 16.2299 | 14.99 | 210,090 |
| Feb 27 2024 | 15.30 | 0.13 | 0.86% | 15.22 | 15.49 | 15.01 | 47,680 |
| Feb 26 2024 | 15.17 | -0.23 | -1.46% | 15.29 | 15.675 | 14.98 | 86,110 |
| Feb 23 2024 | 15.395 | 1.34 | 9.50% | 14.06 | 15.50 | 14.04 | 74,864 |
| Feb 22 2024 | 14.06 | -0.34 | -2.36% | 14.30 | 14.60 | 13.97 | 297,155 |
| Feb 21 2024 | 14.40 | -0.08 | -0.55% | 14.48 | 14.73 | 14.36 | 51,794 |
| Feb 20 2024 | 14.48 | -0.09 | -0.62% | 14.43 | 14.71 | 14.2729 | 54,644 |
| Feb 16 2024 | 14.57 | -0.32 | -2.15% | 14.79 | 14.965 | 14.40 | 81,274 |
| Feb 15 2024 | 14.89 | -0.09 | -0.60% | 14.93 | 15.26 | 14.86 | 79,997 |
| Feb 14 2024 | 14.98 | 0.06 | 0.40% | 15.24 | 15.3133 | 14.85 | 70,630 |
| Feb 13 2024 | 14.92 | -1.01 | -6.34% | 15.81 | 15.94 | 14.77 | 146,845 |
| Feb 12 2024 | 15.93 | 0.14 | 0.89% | 15.63 | 16.07 | 15.5001 | 108,402 |
| Feb 09 2024 | 15.79 | -1.59 | -9.15% | 16.65 | 16.82 | 14.74 | 219,480 |
| Feb 08 2024 | 17.38 | 0.09 | 0.52% | 17.19 | 17.74 | 17.19 | 48,966 |
| Feb 07 2024 | 17.29 | -0.23 | -1.31% | 17.66 | 17.72 | 17.25 | 25,752 |
| Feb 06 2024 | 17.52 | 0.02 | 0.11% | 17.37 | 17.62 | 17.37 | 34,090 |
| Feb 05 2024 | 17.50 | -0.21 | -1.19% | 17.70 | 17.90 | 17.47 | 47,858 |
| Feb 02 2024 | 17.71 | -0.46 | -2.53% | 17.92 | 18.10 | 17.71 | 29,981 |
| Feb 01 2024 | 18.17 | 0.15 | 0.83% | 18.05 | 18.27 | 17.68 | 31,327 |
| Jan 31 2024 | 18.02 | -0.55 | -2.96% | 18.49 | 18.54 | 17.89 | 42,438 |
| Jan 30 2024 | 18.57 | -0.18 | -0.96% | 18.88 | 18.97 | 18.54 | 41,060 |
| Jan 29 2024 | 18.75 | 0.47 | 2.57% | 18.25 | 18.86 | 18.12 | 41,081 |
