Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 176.78 | -0.64 | -0.36% | 178.79 | 178.79 | 176.53 | 2,682 |
| Jun 14 2024 | 177.42 | 2.62 | 1.50% | 176.57 | 178.22 | 175.96 | 8,823 |
| Jun 13 2024 | 174.80 | -0.75 | -0.43% | 175.37 | 175.51 | 174.73 | 4,345 |
| Jun 12 2024 | 175.55 | 2.44 | 1.41% | 173.71 | 175.55 | 173.19 | 2,879 |
| Jun 11 2024 | 173.11 | 0.28 | 0.16% | 172.73 | 173.11 | 171.05 | 8,604 |
| Jun 10 2024 | 172.83 | -2.56 | -1.46% | 173.07 | 173.26 | 172.63 | 3,431 |
| Jun 07 2024 | 175.39 | -1.75 | -0.99% | 176.96 | 177.13 | 175.00 | 2,216 |
| Jun 06 2024 | 177.14 | -1.31 | -0.73% | 178.21 | 178.21 | 176.50 | 7,991 |
| Jun 05 2024 | 178.45 | 1.21 | 0.68% | 177.12 | 178.49 | 177.02 | 4,384 |
| Jun 04 2024 | 177.24 | 1.14 | 0.65% | 176.28 | 177.77 | 176.28 | 7,470 |
| Jun 03 2024 | 176.10 | 1.64 | 0.94% | 174.98 | 176.39 | 174.24 | 4,523 |
| May 31 2024 | 174.46 | 0.53 | 0.30% | 174.20 | 174.66 | 172.86 | 8,086 |
| May 30 2024 | 173.93 | 0.68 | 0.39% | 173.30 | 173.93 | 173.12 | 5,285 |
| May 29 2024 | 173.25 | -2.65 | -1.51% | 175.11 | 175.49 | 173.08 | 6,903 |
| May 28 2024 | 175.90 | -1.37 | -0.77% | 177.40 | 177.44 | 175.90 | 3,762 |
| May 27 2024 | 177.27 | 0.82 | 0.46% | 176.23 | 177.64 | 175.99 | 4,485 |
| May 24 2024 | 176.45 | 0.60 | 0.34% | 176.43 | 176.56 | 175.67 | 5,745 |
| May 23 2024 | 175.85 | -1.00 | -0.57% | 177.62 | 177.62 | 175.75 | 6,387 |
| May 22 2024 | 176.85 | -0.93 | -0.52% | 176.81 | 177.49 | 176.40 | 4,018 |
| May 21 2024 | 177.78 | 0.69 | 0.39% | 177.36 | 178.04 | 177.00 | 3,990 |
| May 20 2024 | 177.09 | -0.51 | -0.29% | 177.40 | 177.52 | 176.91 | 6,000 |
| May 17 2024 | 177.60 | -1.59 | -0.89% | 178.40 | 178.41 | 177.50 | 9,576 |
| May 16 2024 | 179.19 | -3.13 | -1.72% | 180.68 | 180.68 | 179.01 | 13,413 |
| May 15 2024 | 182.32 | 3.31 | 1.85% | 179.68 | 182.32 | 179.63 | 2,035 |
| May 14 2024 | 179.01 | -0.73 | -0.41% | 179.92 | 180.36 | 178.27 | 6,034 |
| May 13 2024 | 179.74 | 0.16 | 0.09% | 180.25 | 180.59 | 179.50 | 6,079 |
| May 10 2024 | 179.58 | -0.53 | -0.29% | 181.42 | 181.42 | 179.58 | 5,355 |
| May 09 2024 | 180.11 | -1.30 | -0.72% | 181.41 | 181.43 | 179.72 | 2,950 |
| May 08 2024 | 181.41 | -1.02 | -0.56% | 182.12 | 182.41 | 181.10 | 1,790 |
| May 07 2024 | 182.43 | 1.33 | 0.73% | 181.70 | 182.47 | 181.70 | 3,202 |
| May 06 2024 | 181.10 | 1.00 | 0.56% | 181.48 | 182.17 | 181.10 | 5,409 |
| May 03 2024 | 180.10 | 0.67 | 0.37% | 179.76 | 181.89 | 179.54 | 3,273 |
| May 02 2024 | 179.43 | 1.12 | 0.63% | 179.20 | 180.15 | 178.81 | 21,574 |
| Apr 30 2024 | 178.31 | -1.32 | -0.73% | 179.59 | 179.59 | 178.29 | 5,623 |
| Apr 29 2024 | 179.63 | 1.61 | 0.90% | 178.81 | 179.95 | 178.48 | 1,550 |
| Apr 26 2024 | 178.02 | 1.72 | 0.98% | 177.08 | 178.46 | 176.67 | 3,864 |
| Apr 25 2024 | 176.30 | -0.61 | -0.34% | 176.69 | 177.33 | 175.70 | 11,557 |
| Apr 24 2024 | 176.91 | -2.84 | -1.58% | 178.79 | 179.31 | 176.68 | 9,964 |
| Apr 23 2024 | 179.75 | -0.42 | -0.23% | 180.33 | 181.05 | 179.12 | 3,905 |
| Apr 22 2024 | 180.17 | 0.68 | 0.38% | 179.71 | 180.17 | 178.43 | 3,631 |
| Apr 19 2024 | 179.49 | -0.21 | -0.12% | 180.75 | 180.90 | 179.10 | 4,109 |
| Apr 18 2024 | 179.70 | -0.36 | -0.20% | 180.77 | 181.11 | 179.57 | 6,132 |
| Apr 17 2024 | 180.06 | 0.96 | 0.54% | 179.63 | 180.62 | 179.23 | 7,982 |
| Apr 16 2024 | 179.10 | -1.65 | -0.91% | 180.04 | 180.42 | 178.36 | 7,099 |
| Apr 15 2024 | 180.75 | -2.56 | -1.40% | 182.25 | 182.35 | 180.30 | 5,188 |
| Apr 12 2024 | 183.31 | 2.97 | 1.65% | 181.75 | 184.33 | 181.61 | 9,760 |
| Apr 11 2024 | 180.34 | -1.52 | -0.84% | 181.15 | 182.14 | 179.91 | 6,584 |
| Apr 10 2024 | 181.86 | -1.21 | -0.66% | 182.98 | 183.66 | 181.50 | 7,700 |
| Apr 09 2024 | 183.07 | 2.39 | 1.32% | 181.42 | 183.20 | 181.42 | 3,817 |
| Apr 08 2024 | 180.68 | -0.35 | -0.19% | 180.42 | 180.80 | 180.00 | 7,661 |
| Apr 05 2024 | 181.03 | -1.52 | -0.83% | 182.82 | 182.82 | 180.62 | 4,960 |
| Apr 04 2024 | 182.55 | 2.11 | 1.17% | 181.57 | 182.80 | 181.08 | 2,172 |
| Apr 03 2024 | 180.44 | 0.01 | 0.01% | 180.55 | 181.37 | 179.63 | 6,261 |
| Apr 02 2024 | 180.43 | -4.03 | -2.18% | 183.15 | 183.16 | 180.00 | 13,786 |
| Mar 28 2024 | 184.46 | -0.24 | -0.13% | 184.55 | 184.55 | 183.65 | 5,393 |
| Mar 27 2024 | 184.70 | 1.48 | 0.81% | 183.96 | 185.08 | 183.65 | 8,003 |
| Mar 26 2024 | 183.22 | 0.51 | 0.28% | 183.13 | 183.84 | 182.75 | 5,050 |
| Mar 25 2024 | 182.71 | -1.26 | -0.68% | 183.86 | 183.87 | 182.44 | 4,518 |
| Mar 22 2024 | 183.97 | 1.62 | 0.89% | 182.31 | 183.98 | 182.31 | 3,055 |
| Mar 21 2024 | 182.35 | 0.72 | 0.40% | 181.25 | 182.76 | 181.25 | 5,629 |
| Mar 20 2024 | 181.63 | 0.36 | 0.20% | 182.13 | 182.53 | 181.57 | 5,397 |
