Register to chat with like-minded investors on our interactive forums.
IBGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 119.39 | 0.22 | 0.18% | 119.36 | 119.72 | 119.14 | 650 |
| May 30 2024 | 119.17 | 0.14 | 0.11% | 119.15 | 119.415 | 118.70 | 1 |
| May 29 2024 | 119.035 | -0.14 | -0.11% | 119.035 | 119.035 | 119.035 | 677 |
| May 28 2024 | 119.17 | 0.00 | 0.00% | 119.17 | 119.17 | 119.17 | 1,234 |
| May 24 2024 | 119.165 | 0.02 | 0.01% | 119.29 | 119.29 | 119.125 | 1,735 |
| May 23 2024 | 119.15 | -0.14 | -0.12% | 119.12 | 119.645 | 118.715 | 6,057 |
| May 22 2024 | 119.29 | -0.32 | -0.26% | 119.23 | 119.315 | 119.20 | 57 |
| May 21 2024 | 119.605 | -0.17 | -0.14% | 119.74 | 119.91 | 119.495 | 100 |
| May 20 2024 | 119.775 | -0.08 | -0.07% | 119.88 | 119.945 | 119.76 | 81 |
| May 17 2024 | 119.855 | -0.42 | -0.35% | 119.855 | 119.855 | 119.855 | 1 |
| May 16 2024 | 120.275 | -0.08 | -0.06% | 120.36 | 120.415 | 120.255 | 1,317 |
| May 15 2024 | 120.35 | -0.02 | -0.01% | 120.40 | 120.44 | 120.32 | 439 |
| May 14 2024 | 120.365 | -0.02 | -0.01% | 120.45 | 120.55 | 120.225 | 462 |
| May 13 2024 | 120.38 | -0.08 | -0.06% | 120.47 | 120.47 | 120.375 | 1 |
| May 10 2024 | 120.455 | -0.15 | -0.12% | 120.455 | 120.455 | 120.455 | 7,155 |
| May 09 2024 | 120.60 | 0.15 | 0.12% | 120.60 | 120.67 | 120.57 | 119 |
| May 08 2024 | 120.45 | 0.11 | 0.09% | 120.49 | 120.82 | 120.43 | 14 |
| May 07 2024 | 120.345 | 0.20 | 0.17% | 120.345 | 120.345 | 120.345 | 125 |
| May 03 2024 | 120.145 | 0.42 | 0.35% | 119.76 | 120.335 | 119.425 | 499 |
| May 02 2024 | 119.72 | 0.24 | 0.20% | 119.72 | 119.72 | 119.72 | 0 |
| May 01 2024 | 119.48 | 0.21 | 0.18% | 119.34 | 119.805 | 119.095 | 138 |
| Apr 30 2024 | 119.27 | -0.20 | -0.17% | 119.52 | 119.725 | 119.27 | 1,385 |
| Apr 29 2024 | 119.47 | -0.38 | -0.31% | 119.47 | 119.47 | 119.47 | 1 |
| Apr 26 2024 | 119.845 | 0.01 | 0.01% | 119.845 | 119.845 | 119.845 | 0 |
| Apr 25 2024 | 119.835 | -0.31 | -0.26% | 119.835 | 119.835 | 119.835 | 0 |
| Apr 24 2024 | 120.145 | -0.17 | -0.14% | 120.12 | 120.145 | 120.085 | 152 |
| Apr 23 2024 | 120.31 | -0.43 | -0.35% | 120.46 | 120.695 | 120.21 | 111 |
| Apr 22 2024 | 120.735 | 0.61 | 0.50% | 120.36 | 120.885 | 120.36 | 1,028 |
| Apr 19 2024 | 120.13 | 0.55 | 0.46% | 119.67 | 120.13 | 119.595 | 6,549 |
| Apr 18 2024 | 119.575 | 0.09 | 0.08% | 119.575 | 119.575 | 119.575 | 82 |
| Apr 17 2024 | 119.48 | -0.03 | -0.03% | 119.48 | 119.48 | 119.48 | 2,115 |
| Apr 16 2024 | 119.51 | 0.04 | 0.03% | 119.51 | 119.51 | 119.51 | 68 |
| Apr 15 2024 | 119.475 | -0.24 | -0.20% | 119.66 | 119.725 | 119.255 | 1,110 |
| Apr 12 2024 | 119.71 | 0.15 | 0.13% | 119.71 | 119.71 | 119.71 | 0 |
| Apr 11 2024 | 119.56 | -0.14 | -0.12% | 119.70 | 119.775 | 119.31 | 84 |
| Apr 10 2024 | 119.70 | -0.20 | -0.17% | 119.70 | 119.70 | 119.70 | 24 |
| Apr 09 2024 | 119.90 | -0.10 | -0.08% | 120.04 | 120.04 | 119.835 | 1 |
| Apr 08 2024 | 120.00 | -0.08 | -0.06% | 119.95 | 120.06 | 119.915 | 18,228 |
| Apr 05 2024 | 120.075 | -0.01 | -0.01% | 120.075 | 120.075 | 120.075 | 334 |
| Apr 04 2024 | 120.085 | 0.18 | 0.15% | 120.085 | 120.085 | 120.085 | 0 |
| Apr 03 2024 | 119.90 | 0.02 | 0.02% | 119.90 | 119.90 | 119.90 | 4 |
| Apr 02 2024 | 119.88 | 0.27 | 0.23% | 119.88 | 119.88 | 119.88 | 8,684 |
| Mar 28 2024 | 119.605 | -0.39 | -0.33% | 119.605 | 119.605 | 119.605 | 3 |
| Mar 27 2024 | 119.995 | 0.06 | 0.05% | 120.06 | 120.075 | 119.925 | 204 |
| Mar 26 2024 | 119.94 | 0.08 | 0.06% | 120.08 | 120.08 | 119.93 | 466 |
| Mar 25 2024 | 119.865 | -0.20 | -0.17% | 119.89 | 120.035 | 119.555 | 289 |
| Mar 22 2024 | 120.065 | 0.19 | 0.16% | 120.065 | 120.065 | 120.065 | 0 |
| Mar 21 2024 | 119.875 | 0.60 | 0.50% | 119.92 | 119.92 | 119.87 | 156 |
| Mar 20 2024 | 119.275 | -0.02 | -0.01% | 119.26 | 119.30 | 119.26 | 12 |
| Mar 19 2024 | 119.29 | -0.05 | -0.04% | 119.29 | 119.29 | 119.29 | 34 |
| Mar 18 2024 | 119.335 | -0.05 | -0.04% | 119.335 | 119.335 | 119.335 | 41 |
| Mar 15 2024 | 119.38 | 0.08 | 0.07% | 119.26 | 119.51 | 118.99 | 18 |
| Mar 14 2024 | 119.295 | -1.48 | -1.22% | 119.47 | 119.81 | 119.135 | 187 |
| Mar 13 2024 | 120.77 | 0.10 | 0.09% | 120.77 | 120.77 | 120.77 | 178 |
| Mar 12 2024 | 120.665 | 0.15 | 0.12% | 120.70 | 121.225 | 120.385 | 995 |
| Mar 11 2024 | 120.52 | 0.19 | 0.16% | 120.36 | 120.57 | 120.26 | 72 |
| Mar 08 2024 | 120.325 | -0.36 | -0.29% | 120.28 | 120.685 | 119.96 | 202 |
| Mar 07 2024 | 120.68 | 0.01 | 0.00% | 120.68 | 120.68 | 120.68 | 276 |
| Mar 06 2024 | 120.675 | 0.20 | 0.17% | 120.77 | 120.77 | 120.665 | 336 |
| Mar 05 2024 | 120.47 | -0.05 | -0.04% | 120.44 | 120.54 | 120.435 | 450 |
