Register to chat with like-minded investors on our interactive forums.
ITB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.61 | 0.20 | 0.85% | 23.39 | 23.72 | 23.39 | 17,431 |
| Jun 13 2024 | 23.41 | -0.14 | -0.59% | 23.48 | 23.61 | 23.33 | 7,326 |
| Jun 12 2024 | 23.55 | 0.14 | 0.60% | 23.41 | 23.73 | 23.41 | 10,440 |
| Jun 11 2024 | 23.41 | 0.04 | 0.17% | 23.34 | 23.57 | 23.28 | 6,893 |
| Jun 10 2024 | 23.37 | 0.10 | 0.43% | 23.47 | 23.47 | 23.29 | 4,530 |
| Jun 07 2024 | 23.27 | 0.07 | 0.30% | 23.16 | 23.51 | 23.16 | 16,724 |
| Jun 06 2024 | 23.20 | -0.10 | -0.43% | 23.29 | 23.31 | 23.09 | 5,674 |
| Jun 05 2024 | 23.30 | 0.27 | 1.17% | 22.94 | 23.42 | 22.85 | 15,624 |
| Jun 04 2024 | 23.03 | 0.22 | 0.96% | 22.78 | 23.09 | 22.78 | 14,916 |
| Jun 03 2024 | 22.81 | 0.01 | 0.04% | 22.90 | 22.99 | 22.55 | 8,479 |
| May 31 2024 | 22.80 | 0.11 | 0.48% | 22.55 | 22.86 | 22.54 | 7,145 |
| May 30 2024 | 22.69 | 0.37 | 1.66% | 22.37 | 22.69 | 22.37 | 7,789 |
| May 29 2024 | 22.32 | -0.07 | -0.31% | 22.36 | 22.75 | 22.32 | 5,344 |
| May 28 2024 | 22.39 | -0.41 | -1.80% | 22.58 | 22.78 | 22.16 | 9,694 |
| May 27 2024 | 22.80 | 0.12 | 0.53% | 22.74 | 22.80 | 22.52 | 7,085 |
| May 24 2024 | 22.68 | -0.03 | -0.13% | 22.73 | 23.00 | 22.59 | 7,719 |
| May 23 2024 | 22.71 | -0.28 | -1.22% | 22.80 | 23.10 | 22.59 | 8,225 |
| May 22 2024 | 22.99 | 0.10 | 0.44% | 22.85 | 23.08 | 22.79 | 12,274 |
| May 21 2024 | 22.89 | 0.24 | 1.06% | 22.61 | 22.92 | 22.61 | 8,699 |
| May 20 2024 | 22.65 | -0.27 | -1.18% | 22.95 | 23.11 | 22.65 | 26,102 |
| May 17 2024 | 22.92 | -0.17 | -0.74% | 23.05 | 23.31 | 22.92 | 16,492 |
| May 16 2024 | 23.09 | 0.10 | 0.43% | 23.00 | 23.43 | 22.90 | 26,130 |
| May 15 2024 | 22.99 | 1.05 | 4.79% | 21.83 | 23.24 | 21.83 | 125,472 |
| May 14 2024 | 21.94 | -0.06 | -0.27% | 22.01 | 22.08 | 21.89 | 6,961 |
| May 13 2024 | 22.00 | 0.01 | 0.05% | 22.02 | 22.08 | 21.74 | 12,425 |
| May 10 2024 | 21.99 | 0.17 | 0.78% | 21.87 | 22.06 | 21.87 | 13,726 |
| May 09 2024 | 21.82 | -0.02 | -0.09% | 21.80 | 21.99 | 21.80 | 2,984 |
| May 08 2024 | 21.84 | 0.15 | 0.69% | 21.71 | 21.97 | 21.69 | 9,429 |
| May 07 2024 | 21.69 | -0.04 | -0.18% | 21.74 | 21.74 | 21.45 | 4,759 |
| May 06 2024 | 21.73 | 0.00 | 0.00% | 21.58 | 21.81 | 21.53 | 7,655 |
| May 03 2024 | 21.73 | -0.02 | -0.09% | 21.72 | 21.83 | 21.38 | 22,357 |
| May 02 2024 | 21.75 | 0.74 | 3.52% | 21.69 | 21.80 | 21.41 | 11,565 |
| Apr 30 2024 | 21.01 | -0.52 | -2.42% | 21.58 | 21.72 | 21.01 | 7,839 |
| Apr 29 2024 | 21.53 | 0.12 | 0.56% | 21.45 | 21.71 | 21.42 | 6,889 |
| Apr 26 2024 | 21.41 | -0.01 | -0.05% | 21.49 | 21.61 | 21.31 | 7,400 |
| Apr 25 2024 | 21.42 | 0.19 | 0.89% | 21.19 | 21.47 | 21.18 | 8,935 |
| Apr 24 2024 | 21.23 | -0.14 | -0.66% | 21.20 | 21.40 | 21.19 | 9,082 |
| Apr 23 2024 | 21.37 | -0.12 | -0.56% | 21.49 | 21.49 | 21.15 | 7,967 |
| Apr 22 2024 | 21.49 | 0.82 | 3.97% | 20.71 | 21.50 | 20.61 | 7,697 |
| Apr 19 2024 | 20.67 | -0.22 | -1.05% | 20.66 | 20.89 | 20.57 | 10,055 |
| Apr 18 2024 | 20.89 | 0.48 | 2.35% | 20.66 | 20.89 | 20.57 | 6,793 |
| Apr 17 2024 | 20.41 | 0.21 | 1.04% | 20.34 | 20.59 | 20.34 | 15,171 |
| Apr 16 2024 | 20.20 | -0.09 | -0.44% | 20.11 | 20.50 | 20.11 | 12,411 |
| Apr 15 2024 | 20.29 | 0.21 | 1.05% | 20.23 | 20.54 | 20.14 | 11,736 |
| Apr 12 2024 | 20.08 | -0.01 | -0.05% | 20.24 | 20.33 | 20.01 | 5,874 |
| Apr 11 2024 | 20.09 | 0.09 | 0.45% | 20.06 | 20.26 | 19.92 | 17,109 |
| Apr 10 2024 | 20.00 | -0.21 | -1.04% | 20.10 | 20.10 | 19.905 | 23,950 |
| Apr 09 2024 | 20.21 | -0.19 | -0.93% | 20.46 | 20.80 | 20.06 | 14,177 |
| Apr 08 2024 | 20.40 | 0.05 | 0.25% | 20.21 | 20.44 | 20.14 | 10,019 |
| Apr 05 2024 | 20.35 | -0.22 | -1.07% | 20.57 | 20.65 | 20.11 | 21,553 |
| Apr 04 2024 | 20.57 | -0.03 | -0.15% | 20.75 | 20.84 | 20.57 | 6,336 |
| Apr 03 2024 | 20.60 | -0.52 | -2.46% | 21.04 | 21.04 | 20.60 | 10,597 |
| Apr 02 2024 | 21.12 | 0.12 | 0.57% | 21.06 | 21.27 | 20.76 | 36,877 |
| Mar 28 2024 | 21.00 | 0.25 | 1.20% | 20.70 | 21.05 | 20.70 | 15,223 |
| Mar 27 2024 | 20.75 | 0.25 | 1.22% | 20.45 | 20.80 | 20.45 | 6,555 |
| Mar 26 2024 | 20.50 | 0.15 | 0.74% | 20.45 | 20.55 | 20.40 | 4,143 |
| Mar 25 2024 | 20.35 | -0.15 | -0.73% | 20.60 | 20.60 | 20.30 | 7,025 |
| Mar 22 2024 | 20.50 | -0.05 | -0.24% | 20.45 | 20.65 | 20.30 | 8,654 |
| Mar 21 2024 | 20.55 | 0.10 | 0.49% | 20.45 | 20.55 | 20.35 | 15,047 |
| Mar 20 2024 | 20.45 | -0.35 | -1.68% | 20.75 | 20.75 | 20.20 | 8,241 |
| Mar 19 2024 | 20.80 | 0.45 | 2.21% | 20.30 | 20.80 | 20.25 | 6,211 |
