Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ITB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 26.04 | -0.17 | -0.65% | 26.42 | 26.44 | 25.87 | 6,943 |
| Sep 25 2024 | 26.21 | 0.04 | 0.15% | 26.17 | 26.35 | 26.05 | 5,075 |
| Sep 24 2024 | 26.17 | -0.31 | -1.17% | 26.60 | 26.68 | 26.11 | 4,718 |
| Sep 23 2024 | 26.48 | 0.67 | 2.60% | 25.88 | 26.48 | 25.86 | 13,277 |
| Sep 20 2024 | 25.81 | 0.30 | 1.18% | 25.50 | 25.95 | 25.50 | 4,347 |
| Sep 19 2024 | 25.51 | -0.32 | -1.24% | 25.98 | 25.98 | 25.51 | 11,778 |
| Sep 18 2024 | 25.83 | -0.15 | -0.58% | 25.99 | 26.17 | 25.79 | 14,222 |
| Sep 17 2024 | 25.98 | -0.61 | -2.29% | 26.56 | 26.65 | 25.68 | 10,885 |
| Sep 16 2024 | 26.59 | -0.05 | -0.19% | 26.63 | 26.70 | 26.53 | 9,640 |
| Sep 13 2024 | 26.64 | -0.02 | -0.08% | 26.77 | 26.77 | 26.49 | 5,365 |
| Sep 12 2024 | 26.66 | 0.11 | 0.41% | 26.54 | 26.79 | 26.49 | 8,628 |
| Sep 11 2024 | 26.55 | -0.09 | -0.34% | 26.68 | 26.82 | 26.38 | 7,056 |
| Sep 10 2024 | 26.64 | 0.08 | 0.30% | 26.50 | 26.80 | 26.23 | 7,479 |
| Sep 09 2024 | 26.56 | 0.34 | 1.30% | 26.26 | 26.64 | 26.25 | 12,417 |
| Sep 06 2024 | 26.22 | -0.16 | -0.61% | 26.29 | 26.45 | 26.03 | 4,675 |
| Sep 05 2024 | 26.38 | -0.17 | -0.64% | 26.58 | 26.62 | 26.25 | 13,103 |
| Sep 04 2024 | 26.55 | 0.84 | 3.27% | 25.58 | 26.60 | 25.58 | 13,912 |
| Sep 03 2024 | 25.71 | -0.25 | -0.96% | 25.75 | 26.04 | 25.69 | 12,790 |
| Sep 02 2024 | 25.96 | 0.15 | 0.58% | 25.86 | 26.15 | 25.78 | 8,461 |
| Aug 30 2024 | 25.81 | 0.14 | 0.55% | 25.70 | 26.00 | 25.70 | 12,743 |
| Aug 29 2024 | 25.67 | -0.03 | -0.12% | 25.58 | 25.84 | 25.58 | 9,843 |
| Aug 28 2024 | 25.70 | 0.27 | 1.06% | 25.42 | 25.70 | 25.41 | 3,315 |
| Aug 27 2024 | 25.43 | 0.31 | 1.23% | 25.12 | 25.69 | 25.12 | 43,743 |
| Aug 26 2024 | 25.12 | -0.16 | -0.63% | 25.21 | 25.37 | 24.97 | 14,704 |
| Aug 23 2024 | 25.28 | 0.07 | 0.28% | 25.46 | 25.46 | 25.21 | 8,819 |
| Aug 22 2024 | 25.21 | -0.10 | -0.40% | 25.14 | 25.31 | 25.09 | 6,778 |
| Aug 21 2024 | 25.31 | 0.09 | 0.36% | 25.34 | 25.51 | 25.09 | 21,540 |
| Aug 20 2024 | 25.22 | -0.40 | -1.56% | 25.60 | 25.64 | 25.12 | 10,309 |
| Aug 19 2024 | 25.62 | 0.28 | 1.10% | 25.40 | 25.71 | 25.34 | 10,197 |
| Aug 16 2024 | 25.34 | 0.00 | 0.00% | 25.45 | 25.50 | 25.32 | 4,812 |
| Aug 15 2024 | 25.34 | 0.24 | 0.96% | 25.10 | 25.56 | 25.10 | 7,517 |
| Aug 14 2024 | 25.10 | -0.08 | -0.32% | 25.18 | 25.35 | 25.10 | 8,620 |
| Aug 13 2024 | 25.18 | 0.14 | 0.56% | 25.05 | 25.19 | 24.94 | 6,470 |
| Aug 12 2024 | 25.04 | 0.11 | 0.44% | 24.85 | 25.05 | 24.73 | 9,482 |
| Aug 09 2024 | 24.93 | -0.13 | -0.52% | 24.95 | 24.99 | 24.83 | 2,823 |
| Aug 08 2024 | 25.06 | 0.55 | 2.24% | 24.65 | 25.09 | 24.54 | 7,433 |
| Aug 07 2024 | 24.51 | -0.01 | -0.04% | 24.64 | 24.86 | 24.48 | 3,642 |
| Aug 06 2024 | 24.52 | 0.19 | 0.78% | 24.50 | 24.65 | 24.24 | 10,609 |
| Aug 05 2024 | 24.33 | -0.67 | -2.68% | 24.42 | 24.74 | 23.50 | 42,292 |
| Aug 02 2024 | 25.00 | -0.35 | -1.38% | 25.15 | 25.45 | 24.65 | 19,988 |
| Aug 01 2024 | 25.35 | -0.42 | -1.63% | 25.58 | 25.76 | 25.13 | 8,923 |
| Jul 31 2024 | 25.77 | 0.08 | 0.31% | 25.72 | 25.85 | 25.41 | 16,732 |
| Jul 30 2024 | 25.69 | 0.00 | 0.00% | 25.69 | 25.76 | 25.53 | 6,560 |
| Jul 29 2024 | 25.69 | 0.45 | 1.78% | 25.30 | 25.73 | 25.30 | 9,925 |
| Jul 26 2024 | 25.24 | -0.18 | -0.71% | 25.23 | 25.45 | 25.20 | 15,098 |
| Jul 25 2024 | 25.42 | 0.55 | 2.21% | 24.64 | 25.50 | 24.30 | 28,363 |
| Jul 24 2024 | 24.87 | -0.18 | -0.72% | 25.04 | 25.18 | 24.78 | 21,839 |
| Jul 23 2024 | 25.05 | 0.10 | 0.40% | 24.87 | 25.27 | 24.87 | 12,070 |
| Jul 22 2024 | 24.95 | 0.11 | 0.44% | 24.84 | 25.18 | 24.79 | 17,260 |
| Jul 19 2024 | 24.84 | 0.13 | 0.53% | 24.73 | 24.94 | 24.71 | 3,818 |
| Jul 18 2024 | 24.71 | 0.04 | 0.16% | 24.72 | 25.04 | 24.64 | 11,587 |
| Jul 17 2024 | 24.67 | 0.27 | 1.11% | 24.28 | 24.83 | 24.12 | 5,921 |
| Jul 16 2024 | 24.40 | 0.11 | 0.45% | 24.33 | 24.61 | 24.25 | 7,258 |
| Jul 15 2024 | 24.29 | -0.40 | -1.62% | 24.59 | 24.87 | 24.29 | 10,483 |
| Jul 12 2024 | 24.69 | 0.01 | 0.04% | 24.72 | 24.91 | 24.63 | 10,228 |
| Jul 11 2024 | 24.68 | 0.18 | 0.73% | 24.47 | 24.75 | 24.47 | 10,328 |
| Jul 10 2024 | 24.50 | 0.22 | 0.91% | 24.25 | 24.67 | 24.25 | 6,890 |
| Jul 09 2024 | 24.28 | 0.27 | 1.12% | 23.98 | 24.47 | 23.98 | 4,152 |
| Jul 08 2024 | 24.01 | -0.10 | -0.41% | 23.89 | 24.41 | 23.89 | 16,129 |
| Jul 05 2024 | 24.11 | -0.27 | -1.11% | 24.42 | 24.42 | 23.96 | 5,879 |
| Jul 04 2024 | 24.38 | 0.26 | 1.08% | 24.17 | 24.49 | 24.17 | 5,312 |
| Jul 03 2024 | 24.12 | 0.23 | 0.96% | 23.98 | 24.23 | 23.90 | 7,314 |
| Jul 02 2024 | 23.89 | -0.01 | -0.04% | 23.90 | 23.98 | 23.71 | 7,047 |
| Jul 01 2024 | 23.90 | 0.03 | 0.13% | 24.07 | 24.10 | 23.81 | 6,521 |
