International Bancshares Corporation (IBOC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -1.27967671325 | 59.39 | 59.56 | 56.75 | 144048 | 58.01838932 | CS |
| 4 | -2.18 | -3.58493668804 | 60.81 | 64.2225 | 56.75 | 204244 | 60.4410248 | CS |
| 12 | -4.95 | -7.78546712803 | 63.58 | 69.87 | 56.75 | 221038 | 62.10900629 | CS |
| 26 | 2.86 | 5.12820512821 | 55.77 | 69.87 | 51.8 | 220382 | 59.20967272 | CS |
| 52 | 15.22 | 35.061045842 | 43.41 | 69.87 | 42.25 | 227258 | 54.81139168 | CS |
| 156 | 15.12 | 34.7506320386 | 43.51 | 69.87 | 38 | 240823 | 47.3839026 | CS |
| 260 | 21.57 | 58.2029141932 | 37.06 | 69.87 | 15.6 | 232720 | 42.97518313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 58.49 | -0.09 | -0.15 | 58.32 | 58.665 | 58.02 | 158966 |
| 1728081300 | 58.58 | 1.33 | 2.32 | 58.52 | 58.77 | 57.98 | 164062 |
| 1727994900 | 57.25 | -0.08 | -0.14 | 57.01 | 57.66 | 56.75 | 95966 |
| 1727908500 | 57.33 | -0.73 | -1.26 | 58.29 | 58.6 | 57.09 | 145075 |
| 1727822100 | 58.06 | -1.73 | -2.89 | 59.39 | 59.56 | 57.725 | 156169 |
| 1727735520 | 59.79 | 0.28 | 0.47 | 59.22 | 60.11 | 59.08 | 136377 |
| 1727476500 | 59.51 | 0.09 | 0.15 | 60.18 | 60.43 | 59.13 | 128594 |
| 1727390100 | 59.42 | 0.36 | 0.61 | 59.71 | 60.085 | 59.23 | 144197 |
| 1727303700 | 59.06 | -1.04 | -1.73 | 60.27 | 60.27 | 58.94 | 162737 |
| 1727217300 | 60.1 | -0.8 | -1.31 | 60.93 | 61.26 | 59.81 | 267833 |
| 1727130900 | 60.9 | -0.66 | -1.07 | 61.57 | 61.77 | 60.55 | 220238 |
| 1726871700 | 61.56 | -2.1 | -3.30 | 62.22 | 62.82 | 61.27 | 823864 |
| 1726785300 | 63.66 | 1.52 | 2.45 | 63.06 | 64.2225 | 62.56 | 185429 |
| 1726698900 | 62.14 | -0.16 | -0.26 | 62.29 | 64.16 | 61.69 | 252434 |
| 1726612500 | 62.3 | 0.63 | 1.02 | 61.87 | 63.62 | 61.87 | 152520 |
| 1726526100 | 61.67 | 0.73 | 1.20 | 61.25 | 62.18 | 60.34 | 159796 |
| 1726266900 | 60.94 | 1.04 | 1.74 | 60.63 | 60.965 | 60.08 | 172164 |
| 1726180500 | 59.9 | 0.24 | 0.40 | 59.76 | 60.04 | 58.81 | 142318 |
| 1726094100 | 59.66 | -0.76 | -1.26 | 59.84 | 59.84 | 58.31 | 147525 |
| 1726007700 | 60.42 | -0.16 | -0.26 | 60.81 | 61.01 | 59.385 | 268624 |
| 1725921300 | 60.58 | 0.71 | 1.19 | 60.24 | 61.9025 | 60.01 | 365966 |
| 1725662100 | 59.87 | -1.47 | -2.40 | 61.51 | 61.7075 | 59.71 | 158974 |
| 1725575700 | 61.34 | -0.47 | -0.76 | 61.74 | 61.92 | 60.59 | 158654 |
| 1725489300 | 61.81 | -1.24 | -1.97 | 62.86 | 63.675 | 61.64 | 114535 |
| 1725402900 | 63.05 | -0.13 | -0.21 | 63.4 | 63.64 | 62.6 | 239226 |
| 1725057300 | 63.18 | 0.97 | 1.56 | 62.36 | 63.23 | 61.53 | 256785 |
| 1724970900 | 62.21 | -0.41 | -0.65 | 63.38 | 63.38 | 62.11 | 158260 |
| 1724884500 | 62.62 | 0.73 | 1.18 | 61.47 | 63.01 | 61.445 | 126128 |
| 1724798100 | 61.89 | -0.35 | -0.56 | 62.01 | 62.11 | 60.88 | 135290 |
| 1724711700 | 62.24 | -0.21 | -0.34 | 62.85 | 63.36 | 62.12 | 372267 |
| 1724452500 | 62.45 | 2.16 | 3.58 | 60.79 | 62.84 | 60.3201 | 591714 |
| 1724366100 | 60.29 | -0.12 | -0.20 | 60.48 | 60.95 | 59.93 | 167857 |
| 1724279700 | 60.41 | 0.44 | 0.73 | 60.56 | 61.445 | 59.59 | 263288 |
| 1724193300 | 59.97 | -1.23 | -2.01 | 60.84 | 61.01 | 59.94 | 136130 |
| 1724106900 | 61.2 | 1.02 | 1.69 | 60.34 | 61.565 | 60.105 | 174924 |
| 1723847700 | 60.18 | 0.86 | 1.45 | 59.33 | 60.575 | 59.33 | 118495 |
| 1723761300 | 59.32 | 1.49 | 2.58 | 59.07 | 60.34 | 58.93 | 158616 |
| 1723674900 | 57.83 | -1.04 | -1.77 | 58.61 | 58.635 | 57.1475 | 160275 |
| 1723588500 | 58.87 | 1.1 | 1.90 | 58.04 | 58.97 | 57.475 | 189042 |
| 1723502100 | 57.77 | -0.28 | -0.48 | 58.52 | 58.8 | 57.385 | 107670 |
| 1723242900 | 58.05 | -0.17 | -0.29 | 57.97 | 58.52 | 57.57 | 136893 |
| 1723156500 | 58.22 | 1.27 | 2.23 | 57.93 | 58.22 | 57.15 | 192609 |
| 1723070100 | 56.95 | -0.86 | -1.48 | 58.45 | 59.64 | 56.79 | 255021 |
| 1722983700 | 57.805 | -0.36 | -0.61 | 58.06 | 58.8 | 56.98 | 204001 |
| 1722897300 | 58.16 | -3.11 | -5.08 | 58.68 | 59.62 | 57.26 | 277300 |
| 1722638100 | 61.27 | -2.4 | -3.77 | 60.8111 | 61.54 | 59.9 | 297103 |
| 1722551700 | 63.67 | -3.77 | -5.59 | 67.44 | 67.93 | 63.09 | 386447 |
| 1722465300 | 67.44 | -0.37 | -0.55 | 67.85 | 69.39 | 66.95 | 258128 |
| 1722378900 | 67.81 | 0.44 | 0.65 | 67.69 | 68.44 | 67.48 | 143307 |
| 1722292500 | 67.37 | -1.88 | -2.71 | 69.55 | 69.87 | 67.34 | 226710 |
| 1722033300 | 69.25 | 0.8 | 1.17 | 68.81 | 69.79 | 68.34 | 260377 |
| 1721946900 | 68.45 | 1.72 | 2.58 | 66.95 | 69.69 | 66.95 | 366082 |
| 1721860500 | 66.73 | -0.83 | -1.23 | 67.8 | 68.46 | 66.607 | 223966 |
| 1721774100 | 67.56 | 0.85 | 1.27 | 66.019999 | 68.41 | 66.019999 | 255984 |
| 1721687700 | 66.709999 | 0.88 | 1.34 | 65.65 | 66.9616 | 64.95 | 143861 |
| 1721428500 | 65.83 | 0.22 | 0.34 | 65.68 | 66.72 | 65.4 | 151976 |
| 1721342100 | 65.61 | -0.57 | -0.86 | 65.87 | 67.49 | 64.66 | 271618 |
| 1721255700 | 66.18 | 0.77 | 1.18 | 65.36 | 66.955 | 65.09 | 400852 |
| 1721169300 | 65.41 | 2.69 | 4.29 | 63.58 | 65.66 | 62.82 | 350022 |
| 1721082900 | 62.72 | 1.6 | 2.62 | 61.89 | 64.47 | 60.975 | 303609 |
| 1720823700 | 61.12 | 0.17 | 0.28 | 61.64 | 62.13 | 60.7133 | 194390 |
| 1720737300 | 60.95 | 3.39 | 5.89 | 58.44 | 61.14 | 58.13 | 264383 |
| 1720650900 | 57.56 | 1.02 | 1.80 | 56.61 | 57.82 | 56.3972 | 225359 |
| 1720564500 | 56.54 | 0.35 | 0.62 | 56.13 | 56.55 | 55.69 | 132371 |
| 1720478100 | 56.19 | -0.31 | -0.55 | 56.94 | 57.26 | 56.14 | 169348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
