Register to chat with like-minded investors on our interactive forums.
IDBZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 24.4738 | -0.06 | -0.25% | 24.49 | 24.54 | 24.445 | 22,667 |
| May 23 2024 | 24.535 | -0.17 | -0.70% | 24.6925 | 25.0025 | 24.4063 | 104,013 |
| May 22 2024 | 24.7088 | -0.46 | -1.81% | 25.0325 | 25.0688 | 24.60 | 203 |
| May 21 2024 | 25.1638 | -0.26 | -1.01% | 25.2975 | 25.2975 | 25.10 | 392 |
| May 20 2024 | 25.42 | 0.19 | 0.74% | 25.3875 | 25.4575 | 25.3313 | 5,824 |
| May 17 2024 | 25.2325 | 0.01 | 0.05% | 25.38 | 25.38 | 25.0738 | 9,792 |
| May 16 2024 | 25.2188 | 0.00 | 0.01% | 25.37 | 25.6238 | 25.1013 | 10,221 |
| May 15 2024 | 25.2163 | -0.21 | -0.82% | 25.085 | 25.27 | 24.725 | 10,879 |
| May 14 2024 | 25.425 | 0.27 | 1.08% | 25.2875 | 25.4825 | 25.065 | 12,314 |
| May 13 2024 | 25.1525 | 0.00 | -0.01% | 25.085 | 25.4275 | 25.0413 | 94,648 |
| May 10 2024 | 25.155 | -0.04 | -0.17% | 25.4225 | 25.6963 | 24.8475 | 414 |
| May 09 2024 | 25.1975 | -0.54 | -2.08% | 25.5225 | 25.5225 | 25.0013 | 1,308 |
| May 08 2024 | 25.7338 | -0.17 | -0.67% | 25.90 | 25.90 | 25.3763 | 3,250 |
| May 07 2024 | 25.9063 | 0.22 | 0.87% | 25.50 | 25.9713 | 25.0488 | 10,934 |
| May 03 2024 | 25.6825 | 0.48 | 1.92% | 25.665 | 25.7163 | 25.665 | 2,293 |
| May 02 2024 | 25.1975 | 0.52 | 2.12% | 24.70 | 25.3575 | 24.70 | 1,633 |
| May 01 2024 | 24.675 | -0.11 | -0.42% | 24.55 | 24.9638 | 24.48 | 660 |
| Apr 30 2024 | 24.78 | -0.45 | -1.77% | 25.24 | 25.3638 | 24.64 | 1,805 |
| Apr 29 2024 | 25.2275 | 0.17 | 0.68% | 25.2175 | 25.3338 | 25.0713 | 3,883 |
| Apr 26 2024 | 25.0563 | 0.56 | 2.27% | 24.495 | 25.0938 | 24.4375 | 8,406 |
| Apr 25 2024 | 24.5013 | -0.08 | -0.31% | 24.5125 | 25.0325 | 24.2775 | 11,112 |
| Apr 24 2024 | 24.5775 | -0.01 | -0.02% | 24.7375 | 24.9438 | 24.4838 | 414 |
| Apr 23 2024 | 24.5825 | 0.09 | 0.35% | 24.77 | 24.9663 | 24.3475 | 1,880 |
| Apr 22 2024 | 24.4963 | 0.11 | 0.45% | 24.555 | 24.7163 | 23.1913 | 580 |
| Apr 19 2024 | 24.3863 | 0.41 | 1.69% | 23.7375 | 24.46 | 22.925 | 1,074 |
| Apr 18 2024 | 23.98 | -0.06 | -0.25% | 23.9975 | 24.3013 | 23.235 | 126 |
| Apr 17 2024 | 24.0413 | 0.02 | 0.08% | 24.15 | 24.1725 | 23.9388 | 2,733 |
| Apr 16 2024 | 24.0213 | -0.57 | -2.30% | 24.3325 | 24.455 | 23.0038 | 4,662 |
| Apr 15 2024 | 24.5863 | -0.36 | -1.42% | 24.5863 | 24.5863 | 24.5863 | 0 |
| Apr 12 2024 | 24.9413 | -0.34 | -1.34% | 25.34 | 25.3475 | 24.505 | 707 |
| Apr 11 2024 | 25.2813 | -0.25 | -0.99% | 25.50 | 25.5913 | 24.655 | 9,594 |
| Apr 10 2024 | 25.535 | -0.48 | -1.84% | 25.50 | 25.56 | 25.50 | 1,643 |
| Apr 09 2024 | 26.0138 | 0.27 | 1.05% | 25.9225 | 26.16 | 24.9375 | 11,798 |
| Apr 08 2024 | 25.7425 | 0.51 | 2.01% | 25.2975 | 25.7475 | 24.7113 | 4,832 |
| Apr 05 2024 | 25.235 | -0.77 | -2.97% | 25.30 | 25.6788 | 24.635 | 156 |
| Apr 04 2024 | 26.0088 | 0.82 | 3.25% | 26.0088 | 26.0088 | 26.0088 | 0 |
| Apr 03 2024 | 25.19 | -0.25 | -0.99% | 25.1675 | 25.5313 | 24.6413 | 6,262 |
| Apr 02 2024 | 25.4425 | -0.34 | -1.32% | 25.57 | 25.75 | 24.7238 | 1,671 |
| Mar 28 2024 | 25.7825 | -0.02 | -0.08% | 25.8175 | 25.8788 | 25.7825 | 639 |
| Mar 27 2024 | 25.8025 | 0.07 | 0.28% | 25.83 | 25.90 | 24.8363 | 1,140 |
| Mar 26 2024 | 25.73 | 0.11 | 0.41% | 25.71 | 25.75 | 24.8775 | 1,916 |
| Mar 25 2024 | 25.625 | -0.03 | -0.11% | 25.73 | 25.85 | 24.8225 | 227 |
| Mar 22 2024 | 25.6525 | -0.38 | -1.45% | 25.70 | 26.0063 | 24.9138 | 2,587 |
| Mar 21 2024 | 26.03 | 0.19 | 0.75% | 26.3675 | 26.7425 | 25.0688 | 5,455 |
| Mar 20 2024 | 25.8375 | 0.14 | 0.55% | 25.635 | 26.3363 | 25.5663 | 100 |
| Mar 19 2024 | 25.695 | 0.23 | 0.88% | 25.46 | 26.165 | 24.7475 | 2,438 |
| Mar 18 2024 | 25.47 | -0.15 | -0.57% | 25.4175 | 25.5863 | 24.7638 | 1,413 |
| Mar 15 2024 | 25.615 | -0.28 | -1.10% | 25.4075 | 26.32 | 24.7775 | 8,782 |
| Mar 14 2024 | 25.8988 | -0.43 | -1.65% | 25.965 | 26.4375 | 24.9913 | 2,692 |
| Mar 13 2024 | 26.3325 | 0.15 | 0.58% | 26.35 | 27.1888 | 25.2713 | 250 |
| Mar 12 2024 | 26.1813 | 0.19 | 0.75% | 26.0625 | 27.0275 | 25.045 | 1,560 |
| Mar 11 2024 | 25.9875 | -0.20 | -0.77% | 26.00 | 26.955 | 25.0388 | 1,197 |
| Mar 08 2024 | 26.19 | -0.62 | -2.32% | 26.825 | 27.3288 | 25.1475 | 2,922 |
| Mar 07 2024 | 26.8125 | 0.00 | 0.00% | 26.8225 | 27.3713 | 25.4563 | 13,470 |
| Mar 06 2024 | 26.8138 | 0.12 | 0.45% | 26.72 | 27.6313 | 25.4075 | 35,822 |
| Mar 05 2024 | 26.6938 | -0.25 | -0.93% | 26.55 | 27.5613 | 25.3788 | 8,475 |
| Mar 04 2024 | 26.945 | -0.04 | -0.15% | 26.99 | 27.0125 | 25.4263 | 9,581 |
| Mar 01 2024 | 26.9863 | 0.24 | 0.91% | 26.74 | 27.0175 | 25.3788 | 11,264 |
| Feb 29 2024 | 26.7425 | -0.50 | -1.84% | 26.835 | 26.905 | 25.33 | 43,372 |
| Feb 28 2024 | 27.245 | -0.21 | -0.76% | 27.3575 | 27.3863 | 25.6638 | 4,373 |
| Feb 27 2024 | 27.455 | 0.64 | 2.37% | 26.91 | 27.51 | 25.5788 | 33,051 |
| Feb 26 2024 | 26.8188 | 0.12 | 0.43% | 26.685 | 26.96 | 25.475 | 1,141 |
