International Bancshares Corporation (IBOC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -2.4652251756 | 72.61 | 73.815 | 70.3298 | 236064 | 71.84251991 | CS |
| 4 | 6.27 | 9.71340046476 | 64.55 | 73.815 | 60.14 | 218771 | 67.41930022 | CS |
| 12 | 7.97 | 12.6809864757 | 62.85 | 73.815 | 56.75 | 206374 | 63.5073984 | CS |
| 26 | 9.95 | 16.3463118121 | 60.87 | 73.815 | 53.33 | 215460 | 61.46945161 | CS |
| 52 | 23.99 | 51.2278453982 | 46.83 | 73.815 | 44.24 | 227549 | 57.07705903 | CS |
| 156 | 26.71 | 60.5531625482 | 44.11 | 73.815 | 38 | 239499 | 48.10579938 | CS |
| 260 | 28.66 | 67.9791271347 | 42.16 | 73.815 | 15.6 | 233482 | 43.48333624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 61.56 | -2.1 | -3.30 | 62.22 | 62.82 | 61.27 | 823864 |
| 1726785300 | 63.66 | 1.52 | 2.45 | 63.56 | 64.2225 | 62.56 | 188043 |
| 1726698900 | 62.14 | -0.16 | -0.26 | 62.51 | 64.16 | 61.69 | 253137 |
| 1726612500 | 62.3 | 0.63 | 1.02 | 62.39 | 63.62 | 61.87 | 154201 |
| 1726526100 | 61.67 | 0.73 | 1.20 | 61.25 | 62.18 | 60.34 | 161422 |
| 1726266900 | 60.94 | 1.04 | 1.74 | 60.8 | 61.16 | 60.08 | 175567 |
| 1726180500 | 59.9 | 0.24 | 0.40 | 60.2 | 60.31 | 58.81 | 145172 |
| 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 | 269746 |
| 1725921300 | 60.58 | 0.71 | 1.19 | 60.24 | 61.9025 | 60.01 | 365966 |
| 1725662100 | 59.87 | -1.47 | -2.40 | 61.52 | 61.7075 | 59.71 | 161358 |
| 1725575700 | 61.34 | -0.47 | -0.76 | 62.26 | 62.29 | 60.59 | 162739 |
| 1725489300 | 61.81 | -1.24 | -1.97 | 62.86 | 63.675 | 61.64 | 114535 |
| 1725402900 | 63.05 | -0.13 | -0.21 | 62.74 | 63.64 | 62.6 | 241836 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
