International Bancshares Corporation (IBOC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.69 | -8.12857142857 | 70 | 70.01 | 62.535 | 350277 | 65.82612377 | CS |
| 4 | -7.84 | -10.8662508663 | 72.15 | 76.91 | 62.535 | 271741 | 70.5329396 | CS |
| 12 | 4.13 | 6.86274509804 | 60.18 | 76.91 | 56.75 | 215573 | 67.6102883 | CS |
| 26 | 9.86 | 18.1083562902 | 54.45 | 76.91 | 54.22 | 226968 | 64.04658483 | CS |
| 52 | 12.41 | 23.9113680154 | 51.9 | 76.91 | 48.845 | 224184 | 59.39204202 | CS |
| 156 | 24.38 | 61.0568494866 | 39.93 | 76.91 | 38 | 239934 | 49.00200066 | CS |
| 260 | 20.82 | 47.8730742699 | 43.49 | 76.91 | 15.6 | 235245 | 44.03422051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 64.31 | 1.45 | 2.31 | 62.51 | 64.62 | 62.2 | 1675385 |
| 1734651300 | 62.86 | -1.24 | -1.93 | 64.93 | 65.87 | 62.535 | 477786 |
| 1734564900 | 64.099999 | -3.7 | -5.46 | 68.44 | 68.44 | 63.37 | 483404 |
| 1734478500 | 67.8 | -1.35 | -1.95 | 68.99 | 69.295 | 67.68 | 347899 |
| 1734392100 | 69.15 | -0.65 | -0.93 | 69.57 | 69.98 | 68.91 | 296547 |
| 1734132900 | 69.8 | -0.31 | -0.44 | 70 | 70.01 | 69.07 | 145750 |
| 1734046500 | 70.11 | -1.17 | -1.64 | 71.15 | 71.63 | 70.07 | 139587 |
| 1733960100 | 71.28 | 0.78 | 1.11 | 71.3 | 72.1 | 70.74 | 346312 |
| 1733873700 | 70.5 | -0.2 | -0.28 | 70.9 | 71.65 | 69.68 | 194738 |
| 1733787300 | 70.7 | -1.25 | -1.74 | 72.14 | 72.255 | 70.58 | 164682 |
| 1733528100 | 71.95 | 0.24 | 0.33 | 72.22 | 72.3 | 71.1 | 128371 |
| 1733441700 | 71.71 | -0.84 | -1.16 | 72.37 | 72.86 | 71.625 | 149877 |
| 1733355300 | 72.55 | 0.48 | 0.67 | 71.92 | 72.625 | 71.245 | 207741 |
| 1733268900 | 72.07 | -0.75 | -1.03 | 72.84 | 73.49 | 71.71 | 185477 |
| 1733182500 | 72.82 | -0.31 | -0.42 | 73.16 | 74 | 72.185 | 246051 |
| 1732917840 | 73.13 | 0.22 | 0.30 | 73.59 | 73.895 | 72.25 | 129047 |
| 1732750500 | 72.91 | -0.97 | -1.31 | 74.73 | 75 | 72.79 | 226901 |
| 1732664100 | 73.88 | -1.23 | -1.64 | 74.53 | 74.82 | 73.32 | 246478 |
| 1732577700 | 75.11 | 1.71 | 2.33 | 74.3 | 76.91 | 74 | 537277 |
| 1732318500 | 73.4 | 1.74 | 2.43 | 72.15 | 73.465 | 71.85 | 390448 |
| 1732232100 | 71.66 | 1.76 | 2.52 | 70.58 | 72.03 | 69.9 | 152692 |
| 1732145700 | 69.9 | -0.76 | -1.08 | 70.32 | 70.79 | 69.01 | 110873 |
| 1732059300 | 70.66 | -0.16 | -0.23 | 69.66 | 70.71 | 69.66 | 128583 |
| 1731972900 | 70.82 | -0.07 | -0.10 | 71 | 72.7 | 70.78 | 140191 |
| 1731713700 | 70.89 | -0.96 | -1.34 | 72.3 | 72.6 | 70.3298 | 154316 |
| 1731627300 | 71.85 | 0.6 | 0.84 | 71.59 | 72.06 | 71.195 | 183961 |
| 1731540900 | 71.25 | -0.6 | -0.84 | 72.1 | 72.555 | 70.88 | 287146 |
| 1731454500 | 71.85 | -1.23 | -1.68 | 73.06 | 73.815 | 71.51 | 301564 |
| 1731368100 | 73.08 | 1.98 | 2.78 | 72.61 | 73.79 | 72.45 | 253335 |
| 1731108900 | 71.1 | 1.14 | 1.63 | 70.61 | 71.85 | 69.46 | 231548 |
| 1731022500 | 69.96 | -2.56 | -3.53 | 71.55 | 72.075 | 69.28 | 277266 |
| 1730936100 | 72.52 | 9.62 | 15.29 | 68.82 | 73.11 | 68.82 | 733993 |
| 1730849700 | 62.9 | 1.26 | 2.04 | 61.71 | 63 | 61.71 | 154902 |
| 1730763300 | 61.64 | -0.19 | -0.31 | 61.5 | 61.77 | 60.14 | 181842 |
| 1730500500 | 61.83 | 0.57 | 0.93 | 61.69 | 62.16 | 60.75 | 203116 |
| 1730414100 | 61.26 | -1.88 | -2.98 | 63.16 | 63.458 | 61.18 | 203702 |
| 1730327700 | 63.14 | 1.08 | 1.74 | 61.76 | 64.2699 | 61.54 | 176290 |
| 1730241300 | 62.06 | -0.65 | -1.04 | 62.18 | 62.81 | 61.915 | 155365 |
| 1730154900 | 62.71 | 1.9 | 3.12 | 61.62 | 62.98 | 61.14 | 157091 |
| 1729895700 | 60.81 | -0.88 | -1.43 | 62 | 62.46 | 60.31 | 157258 |
| 1729809300 | 61.69 | -0.67 | -1.07 | 62.59 | 62.84 | 61.525 | 233017 |
| 1729722900 | 62.36 | -0.42 | -0.67 | 62.32 | 62.88 | 61.545 | 82890 |
| 1729636500 | 62.78 | 0.77 | 1.24 | 62.16 | 62.86 | 61.74 | 97590 |
| 1729550100 | 62.01 | -2.41 | -3.74 | 64.55 | 64.55 | 61.82 | 149218 |
| 1729290900 | 64.42 | -1.3 | -1.98 | 65.72 | 65.72 | 64.099999 | 171318 |
| 1729204500 | 65.72 | 0.55 | 0.84 | 65.3 | 65.72 | 64.834999 | 114818 |
| 1729118100 | 65.17 | 1.68 | 2.65 | 64.3 | 65.599999 | 63.87 | 276398 |
| 1729031700 | 63.49 | 0.76 | 1.21 | 63.15 | 64.75 | 62.76 | 279077 |
| 1728945300 | 62.73 | 0.72 | 1.16 | 62.01 | 63.26 | 61.67 | 213861 |
| 1728686100 | 62.01 | 2.47 | 4.15 | 59.6 | 62.18 | 59.6 | 185744 |
| 1728599700 | 59.54 | -0.08 | -0.13 | 59.02 | 59.69 | 58.795 | 104770 |
| 1728513300 | 59.62 | 1.2 | 2.05 | 58.2 | 60.06 | 58.08 | 143611 |
| 1728426900 | 58.42 | -0.07 | -0.12 | 58.78 | 58.96 | 58.36 | 97210 |
| 1728340500 | 58.49 | -0.09 | -0.15 | 58.32 | 58.665 | 58.02 | 159056 |
| 1728081300 | 58.58 | 1.33 | 2.32 | 58.55 | 58.77 | 57.88 | 167746 |
| 1727994900 | 57.25 | -0.08 | -0.14 | 56.81 | 57.66 | 56.75 | 99626 |
| 1727908500 | 57.33 | -0.73 | -1.26 | 57.96 | 58.6 | 57.09 | 148614 |
| 1727822100 | 58.06 | -1.73 | -2.89 | 59.39 | 59.56 | 57.68 | 162125 |
| 1727735700 | 59.79 | 0.28 | 0.47 | 59.51 | 60.11 | 59.08 | 139268 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
