Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBDRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 48.13 | 0.04 | 0.08% | 48.27 | 48.405 | 48.05 | 72,723 |
| Apr 17 2024 | 48.09 | 0.68 | 1.43% | 47.92 | 48.09 | 47.455 | 64,838 |
| Apr 16 2024 | 47.41 | -0.19 | -0.40% | 47.55 | 48.12 | 47.14 | 163,786 |
| Apr 15 2024 | 47.60 | 0.00 | 0.00% | 47.93 | 48.025 | 47.47 | 240,793 |
| Apr 12 2024 | 47.60 | -0.33 | -0.69% | 47.97 | 48.195 | 47.59 | 169,294 |
| Apr 11 2024 | 47.93 | 0.43 | 0.91% | 48.27 | 48.27 | 47.535 | 75,488 |
| Apr 10 2024 | 47.50 | -0.98 | -2.02% | 47.72 | 47.72 | 46.994 | 75,565 |
| Apr 09 2024 | 48.48 | -0.24 | -0.49% | 48.47 | 48.56 | 48.25 | 36,183 |
| Apr 08 2024 | 48.72 | -0.19 | -0.39% | 48.58 | 48.77 | 48.53 | 42,496 |
| Apr 05 2024 | 48.91 | -0.54 | -1.09% | 48.95 | 48.95 | 48.7025 | 52,205 |
| Apr 04 2024 | 49.45 | 0.02 | 0.04% | 49.8725 | 49.91 | 49.265 | 168,916 |
| Apr 03 2024 | 49.43 | -0.01 | -0.02% | 49.29 | 49.58 | 49.19 | 120,987 |
| Apr 02 2024 | 49.44 | -0.18 | -0.36% | 49.26 | 49.50 | 49.1556 | 161,684 |
| Apr 01 2024 | 49.62 | -0.23 | -0.46% | 50.67 | 50.67 | 49.15 | 88,016 |
| Mar 28 2024 | 49.85 | -0.68 | -1.35% | 49.97 | 49.97 | 49.61 | 212,943 |
| Mar 27 2024 | 50.53 | 0.91 | 1.83% | 49.97 | 50.53 | 49.97 | 81,911 |
| Mar 26 2024 | 49.62 | 0.13 | 0.26% | 49.62 | 49.80 | 49.52 | 434,446 |
| Mar 25 2024 | 49.49 | 0.53 | 1.08% | 49.115 | 49.57 | 49.07 | 223,031 |
| Mar 22 2024 | 48.96 | 0.49 | 1.01% | 48.93 | 49.02 | 48.73 | 70,449 |
| Mar 21 2024 | 48.47 | -0.10 | -0.21% | 48.64 | 49.12 | 48.39 | 40,036 |
| Mar 20 2024 | 48.57 | 0.93 | 1.95% | 47.89 | 48.61 | 47.89 | 75,673 |
| Mar 19 2024 | 47.64 | -0.16 | -0.33% | 47.53 | 47.879 | 47.53 | 49,170 |
| Mar 18 2024 | 47.80 | -0.02 | -0.04% | 47.78 | 47.92 | 47.66 | 52,697 |
| Mar 15 2024 | 47.82 | 0.56 | 1.18% | 48.07 | 48.16 | 47.66 | 63,646 |
| Mar 14 2024 | 47.26 | -0.81 | -1.69% | 47.355 | 47.355 | 47.035 | 40,506 |
| Mar 13 2024 | 48.07 | 0.58 | 1.22% | 48.20 | 48.34 | 47.89 | 41,234 |
| Mar 12 2024 | 47.49 | -0.95 | -1.96% | 47.9825 | 48.56 | 47.35 | 47,393 |
| Mar 11 2024 | 48.44 | 0.42 | 0.87% | 48.38 | 48.44 | 48.08 | 67,502 |
| Mar 08 2024 | 48.02 | -0.60 | -1.23% | 48.42 | 48.50 | 47.99 | 58,409 |
| Mar 07 2024 | 48.62 | 1.48 | 3.14% | 48.45 | 48.65 | 48.30 | 162,585 |
| Mar 06 2024 | 47.14 | 0.56 | 1.20% | 47.66 | 47.66 | 47.06 | 47,257 |
| Mar 05 2024 | 46.58 | 0.56 | 1.22% | 46.21 | 46.75 | 46.14 | 890,599 |
| Mar 04 2024 | 46.02 | 0.47 | 1.03% | 45.48 | 46.03 | 45.46 | 143,686 |
| Mar 01 2024 | 45.55 | -0.33 | -0.72% | 45.715 | 45.72 | 45.24 | 45,756 |
| Feb 29 2024 | 45.88 | 0.37 | 0.81% | 46.02 | 46.19 | 45.707 | 133,139 |
| Feb 28 2024 | 45.51 | -0.19 | -0.42% | 45.19 | 45.51 | 45.19 | 74,946 |
| Feb 27 2024 | 45.70 | 0.19 | 0.42% | 45.44 | 45.82 | 45.40 | 115,643 |
| Feb 26 2024 | 45.51 | -0.53 | -1.16% | 45.65 | 45.65 | 45.47 | 95,195 |
| Feb 23 2024 | 46.0425 | -0.39 | -0.83% | 45.93 | 46.2425 | 45.82 | 46,597 |
| Feb 22 2024 | 46.43 | -0.95 | -2.01% | 46.56 | 46.66 | 46.18 | 73,328 |
| Feb 21 2024 | 47.38 | 0.40 | 0.85% | 47.28 | 47.50 | 47.17 | 150,277 |
| Feb 20 2024 | 46.98 | 0.72 | 1.56% | 46.91 | 47.333 | 46.91 | 71,954 |
| Feb 16 2024 | 46.26 | -0.72 | -1.53% | 46.3401 | 46.57 | 46.13 | 90,335 |
| Feb 15 2024 | 46.98 | 0.61 | 1.32% | 46.485 | 46.98 | 46.44 | 54,018 |
| Feb 14 2024 | 46.37 | 0.13 | 0.28% | 46.22 | 46.39 | 46.12 | 67,282 |
| Feb 13 2024 | 46.24 | -0.31 | -0.66% | 46.75 | 46.75 | 46.04 | 79,485 |
| Feb 12 2024 | 46.545 | 0.22 | 0.46% | 46.28 | 46.69 | 46.26 | 44,563 |
| Feb 09 2024 | 46.33 | 0.50 | 1.09% | 46.01 | 46.33 | 45.80 | 84,242 |
| Feb 08 2024 | 45.83 | -0.28 | -0.61% | 45.73 | 45.83 | 45.537 | 59,590 |
| Feb 07 2024 | 46.11 | -0.46 | -0.98% | 45.855 | 46.20 | 45.72 | 52,381 |
| Feb 06 2024 | 46.5675 | -0.66 | -1.40% | 46.03 | 46.62 | 46.03 | 66,374 |
| Feb 05 2024 | 47.23 | -0.53 | -1.11% | 47.395 | 48.02 | 47.149 | 334,653 |
| Feb 02 2024 | 47.76 | -0.84 | -1.73% | 48.01 | 48.1832 | 47.5075 | 430,579 |
| Feb 01 2024 | 48.60 | 0.59 | 1.23% | 47.82 | 48.62 | 47.73 | 73,589 |
| Jan 31 2024 | 48.01 | -0.02 | -0.04% | 48.45 | 48.56 | 48.00 | 32,286 |
| Jan 30 2024 | 48.03 | 0.22 | 0.46% | 48.005 | 48.20 | 47.895 | 49,992 |
| Jan 29 2024 | 47.81 | 0.24 | 0.50% | 47.18 | 47.81 | 47.145 | 43,838 |
| Jan 26 2024 | 47.57 | -0.55 | -1.14% | 47.71 | 47.71 | 47.40 | 30,206 |
| Jan 25 2024 | 48.12 | 0.01 | 0.02% | 47.92 | 48.12 | 47.61 | 166,797 |
| Jan 24 2024 | 48.11 | 0.07 | 0.15% | 48.71 | 48.78 | 48.11 | 432,369 |
| Jan 23 2024 | 48.04 | -0.67 | -1.38% | 48.03 | 48.08 | 47.7905 | 42,706 |
| Jan 22 2024 | 48.71 | -0.31 | -0.63% | 49.04 | 49.17 | 48.69 | 110,179 |
