Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBIJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 25.68 | -0.10 | -0.39% | 25.67 | 25.71 | 25.67 | 5,514 |
| Jun 25 2024 | 25.78 | 0.03 | 0.12% | 25.7699 | 25.79 | 25.74 | 862 |
| Jun 24 2024 | 25.75 | 0.01 | 0.04% | 25.74 | 25.76 | 25.7175 | 1,234 |
| Jun 21 2024 | 25.74 | -0.06 | -0.23% | 25.77 | 25.77 | 25.74 | 10,160 |
| Jun 20 2024 | 25.80 | 0.03 | 0.12% | 25.67 | 25.80 | 25.67 | 16,935 |
| Jun 18 2024 | 25.77 | 0.13 | 0.51% | 25.72 | 25.785 | 25.72 | 892 |
| Jun 17 2024 | 25.64 | -0.04 | -0.16% | 25.62 | 25.6448 | 25.61 | 1,774 |
| Jun 14 2024 | 25.68 | 0.00 | 0.02% | 25.69 | 25.73 | 25.68 | 4,745 |
| Jun 13 2024 | 25.675 | 0.14 | 0.55% | 25.72 | 25.72 | 25.675 | 200 |
| Jun 12 2024 | 25.5347 | 0.04 | 0.18% | 25.6797 | 25.70 | 25.5347 | 4,421 |
| Jun 11 2024 | 25.49 | 0.10 | 0.39% | 25.40 | 25.4999 | 25.40 | 5,298 |
| Jun 10 2024 | 25.39 | -0.05 | -0.18% | 25.39 | 25.39 | 25.39 | 44 |
| Jun 07 2024 | 25.435 | -0.26 | -1.00% | 25.51 | 25.51 | 25.435 | 644 |
| Jun 06 2024 | 25.6915 | -0.03 | -0.11% | 25.705 | 25.705 | 25.6915 | 1,884 |
| Jun 05 2024 | 25.721 | 0.06 | 0.24% | 25.71 | 25.73 | 25.67 | 2,020 |
| Jun 04 2024 | 25.66 | 0.10 | 0.39% | 25.62 | 25.66 | 25.62 | 304 |
| Jun 03 2024 | 25.5599 | 0.17 | 0.67% | 25.53 | 25.5693 | 25.52 | 1,789 |
| May 31 2024 | 25.3908 | 0.10 | 0.40% | 25.42 | 25.4254 | 25.39 | 7,403 |
| May 30 2024 | 25.29 | 0.13 | 0.52% | 25.30 | 25.30 | 25.29 | 4,485 |
| May 29 2024 | 25.16 | -0.10 | -0.40% | 25.14 | 25.16 | 25.1266 | 1,521 |
| May 28 2024 | 25.26 | -0.10 | -0.37% | 25.35 | 25.35 | 25.25 | 3,829 |
| May 24 2024 | 25.355 | 0.04 | 0.14% | 25.35 | 25.355 | 25.35 | 389 |
| May 23 2024 | 25.32 | -0.13 | -0.51% | 25.45 | 25.45 | 25.32 | 404 |
| May 22 2024 | 25.45 | -0.02 | -0.08% | 25.41 | 25.45 | 25.41 | 812 |
| May 21 2024 | 25.47 | 0.09 | 0.35% | 25.4602 | 25.4896 | 25.46 | 3,126 |
| May 20 2024 | 25.38 | -0.03 | -0.12% | 25.38 | 25.395 | 25.38 | 1,386 |
| May 17 2024 | 25.41 | -0.05 | -0.20% | 25.44 | 25.44 | 25.4005 | 6,788 |
| May 16 2024 | 25.46 | -0.01 | -0.04% | 25.49 | 25.49 | 25.44 | 5,850 |
| May 15 2024 | 25.471 | 0.15 | 0.58% | 25.42 | 25.51 | 25.42 | 2,379 |
| May 14 2024 | 25.325 | 0.07 | 0.28% | 25.28 | 25.325 | 25.28 | 969 |
| May 13 2024 | 25.2544 | 0.02 | 0.09% | 25.29 | 25.29 | 25.2544 | 6,115 |
| May 10 2024 | 25.2325 | -0.06 | -0.25% | 25.28 | 25.28 | 25.22 | 3,808 |
| May 09 2024 | 25.295 | 0.10 | 0.38% | 25.20 | 25.295 | 25.20 | 2,238 |
| May 08 2024 | 25.20 | -0.03 | -0.12% | 25.21 | 25.21 | 25.18 | 3,538 |
| May 07 2024 | 25.23 | 0.00 | 0.02% | 25.27 | 25.3004 | 25.20 | 2,896 |
| May 06 2024 | 25.225 | 0.02 | 0.06% | 25.21 | 25.23 | 25.21 | 3,517 |
| May 03 2024 | 25.21 | 0.17 | 0.68% | 25.24 | 25.24 | 25.135 | 6,501 |
| May 02 2024 | 25.04 | 0.10 | 0.40% | 24.9823 | 25.04 | 24.9823 | 3,683 |
| May 01 2024 | 24.94 | 0.04 | 0.17% | 24.93 | 25.03 | 24.89 | 4,015 |
| Apr 30 2024 | 24.8975 | -0.14 | -0.57% | 24.94 | 24.94 | 24.8975 | 1,411 |
| Apr 29 2024 | 25.04 | 0.09 | 0.36% | 24.98 | 25.0496 | 24.98 | 3,048 |
| Apr 26 2024 | 24.95 | 0.07 | 0.30% | 24.92 | 24.975 | 24.92 | 7,691 |
| Apr 25 2024 | 24.875 | -0.07 | -0.26% | 24.85 | 24.878 | 24.806 | 4,142 |
| Apr 24 2024 | 24.94 | -0.08 | -0.30% | 24.97 | 24.97 | 24.91 | 1,645 |
| Apr 23 2024 | 25.0158 | 0.03 | 0.10% | 25.03 | 25.06 | 25.01 | 7,251 |
| Apr 22 2024 | 24.99 | 0.02 | 0.08% | 24.94 | 24.99 | 24.935 | 7,550 |
| Apr 19 2024 | 24.9701 | 0.04 | 0.17% | 25.01 | 25.01 | 24.969 | 1,768 |
| Apr 18 2024 | 24.9269 | -0.06 | -0.25% | 24.92 | 24.9297 | 24.888 | 1,368 |
| Apr 17 2024 | 24.9884 | 0.11 | 0.44% | 24.95 | 25.005 | 24.95 | 3,176 |
| Apr 16 2024 | 24.8791 | -0.13 | -0.52% | 24.90 | 24.91 | 24.8791 | 1,669 |
| Apr 15 2024 | 25.01 | -0.12 | -0.48% | 24.99 | 25.01 | 24.92 | 1,342 |
| Apr 12 2024 | 25.13 | 0.11 | 0.45% | 25.15 | 25.19 | 25.13 | 333 |
| Apr 11 2024 | 25.0174 | -0.02 | -0.09% | 25.055 | 25.055 | 25.0174 | 2,593 |
| Apr 10 2024 | 25.0401 | -0.32 | -1.26% | 25.21 | 25.21 | 25.04 | 10,952 |
| Apr 09 2024 | 25.36 | 0.07 | 0.28% | 25.37 | 25.37 | 25.36 | 30 |
| Apr 08 2024 | 25.29 | -0.02 | -0.07% | 25.27 | 25.29 | 25.2488 | 1,795 |
| Apr 05 2024 | 25.308 | -0.13 | -0.51% | 25.345 | 25.39 | 25.308 | 5,905 |
| Apr 04 2024 | 25.4378 | 0.13 | 0.50% | 25.3875 | 25.44 | 25.315 | 7,211 |
| Apr 03 2024 | 25.3104 | -0.01 | -0.04% | 25.2178 | 25.32 | 25.2178 | 1,244 |
| Apr 02 2024 | 25.32 | -0.02 | -0.06% | 25.22 | 25.32 | 25.22 | 6,858 |
| Apr 01 2024 | 25.335 | -0.41 | -1.57% | 25.74 | 25.74 | 25.3293 | 4,695 |
