Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 642.00 | 10.00 | 1.58% | 636.00 | 642.00 | 636.00 | 26,918 |
| May 02 2024 | 632.00 | 14.00 | 2.27% | 622.00 | 634.00 | 622.00 | 90,002 |
| May 01 2024 | 618.00 | 2.00 | 0.32% | 614.00 | 618.00 | 612.00 | 58,847 |
| Apr 30 2024 | 616.00 | 0.00 | 0.00% | 612.00 | 616.00 | 612.00 | 42,284 |
| Apr 29 2024 | 616.00 | 0.00 | 0.00% | 614.00 | 620.00 | 614.00 | 53,488 |
| Apr 26 2024 | 616.00 | 10.00 | 1.65% | 612.00 | 616.00 | 612.00 | 19,550 |
| Apr 25 2024 | 606.00 | -16.00 | -2.57% | 618.00 | 618.00 | 606.00 | 41,811 |
| Apr 24 2024 | 622.00 | -5.00 | -0.80% | 628.00 | 628.00 | 620.00 | 49,003 |
| Apr 23 2024 | 627.00 | 9.00 | 1.46% | 626.00 | 628.00 | 626.00 | 42,831 |
| Apr 22 2024 | 618.00 | 8.00 | 1.31% | 618.00 | 618.00 | 618.00 | 66,458 |
| Apr 19 2024 | 610.00 | -2.00 | -0.33% | 612.00 | 612.00 | 606.00 | 30,001 |
| Apr 18 2024 | 612.00 | -9.00 | -1.45% | 614.00 | 614.00 | 612.00 | 41,193 |
| Apr 17 2024 | 621.00 | -6.00 | -0.96% | 622.00 | 622.00 | 618.00 | 46,647 |
| Apr 16 2024 | 627.00 | -4.00 | -0.63% | 628.00 | 632.00 | 616.00 | 86,079 |
| Apr 15 2024 | 631.00 | -7.00 | -1.10% | 636.00 | 636.00 | 628.00 | 63,213 |
| Apr 12 2024 | 638.00 | 0.00 | 0.00% | 646.00 | 648.00 | 638.00 | 35,421 |
| Apr 11 2024 | 638.00 | 4.00 | 0.63% | 642.00 | 646.00 | 636.00 | 73,894 |
| Apr 10 2024 | 634.00 | -8.00 | -1.25% | 642.00 | 642.00 | 632.00 | 53,175 |
| Apr 09 2024 | 642.00 | 3.00 | 0.47% | 632.00 | 642.00 | 630.00 | 70,109 |
| Apr 08 2024 | 639.00 | -1.00 | -0.16% | 634.00 | 640.00 | 632.00 | 81,580 |
| Apr 05 2024 | 640.00 | -1.00 | -0.16% | 630.00 | 640.00 | 626.00 | 69,721 |
| Apr 04 2024 | 641.00 | 3.00 | 0.47% | 632.00 | 644.00 | 632.00 | 60,886 |
| Apr 03 2024 | 638.00 | -5.00 | -0.78% | 640.00 | 640.00 | 632.00 | 45,822 |
| Apr 02 2024 | 643.00 | -13.00 | -1.98% | 656.00 | 658.00 | 643.00 | 65,667 |
| Mar 28 2024 | 656.00 | 2.00 | 0.31% | 658.00 | 658.00 | 646.00 | 50,028 |
| Mar 27 2024 | 654.00 | 6.00 | 0.93% | 654.00 | 658.00 | 644.00 | 44,340 |
| Mar 26 2024 | 648.00 | 2.00 | 0.31% | 650.00 | 650.00 | 648.00 | 24,430 |
| Mar 25 2024 | 646.00 | -12.00 | -1.82% | 644.00 | 652.00 | 642.00 | 41,853 |
| Mar 22 2024 | 658.00 | -1.00 | -0.15% | 662.00 | 664.00 | 654.00 | 64,617 |
| Mar 21 2024 | 659.00 | 10.00 | 1.54% | 642.00 | 660.00 | 642.00 | 77,539 |
| Mar 20 2024 | 649.00 | 3.00 | 0.46% | 646.00 | 654.00 | 642.00 | 45,414 |
| Mar 19 2024 | 646.00 | -4.00 | -0.62% | 648.00 | 650.00 | 644.00 | 80,922 |
| Mar 18 2024 | 650.00 | -12.00 | -1.81% | 654.00 | 660.00 | 650.00 | 56,020 |
| Mar 15 2024 | 662.00 | 4.00 | 0.61% | 664.00 | 664.00 | 656.00 | 36,658 |
| Mar 14 2024 | 658.00 | -4.00 | -0.60% | 666.00 | 668.00 | 654.00 | 59,341 |
| Mar 13 2024 | 662.00 | -7.00 | -1.05% | 666.00 | 666.00 | 662.00 | 89,284 |
| Mar 12 2024 | 669.00 | 2.00 | 0.30% | 662.00 | 670.00 | 662.00 | 50,196 |
| Mar 11 2024 | 667.00 | 1.00 | 0.15% | 670.00 | 672.00 | 667.00 | 47,966 |
| Mar 08 2024 | 666.00 | 2.00 | 0.30% | 660.00 | 670.00 | 658.00 | 66,990 |
| Mar 07 2024 | 664.00 | -12.00 | -1.78% | 670.00 | 678.00 | 664.00 | 54,199 |
| Mar 06 2024 | 676.00 | 7.00 | 1.05% | 668.00 | 678.00 | 668.00 | 42,100 |
| Mar 05 2024 | 669.00 | -7.00 | -1.04% | 684.00 | 684.00 | 669.00 | 44,632 |
| Mar 04 2024 | 676.00 | -8.00 | -1.17% | 684.00 | 688.00 | 676.00 | 68,276 |
| Mar 01 2024 | 684.00 | 0.00 | 0.00% | 684.00 | 690.00 | 680.00 | 76,850 |
| Feb 29 2024 | 684.00 | -10.00 | -1.44% | 694.00 | 694.00 | 684.00 | 83,880 |
| Feb 28 2024 | 694.00 | 4.00 | 0.58% | 694.00 | 704.00 | 694.00 | 118,086 |
| Feb 27 2024 | 690.00 | 4.00 | 0.58% | 682.00 | 694.00 | 680.00 | 95,363 |
| Feb 26 2024 | 686.00 | 12.00 | 1.78% | 674.00 | 690.00 | 674.00 | 69,041 |
| Feb 23 2024 | 674.00 | 2.00 | 0.30% | 674.00 | 680.00 | 674.00 | 46,554 |
| Feb 22 2024 | 672.00 | 12.00 | 1.82% | 666.00 | 674.00 | 658.00 | 57,981 |
| Feb 21 2024 | 660.00 | 2.00 | 0.30% | 658.00 | 670.00 | 658.00 | 43,855 |
| Feb 20 2024 | 658.00 | -2.00 | -0.30% | 660.00 | 666.00 | 658.00 | 48,085 |
| Feb 19 2024 | 660.00 | -6.00 | -0.90% | 660.00 | 670.00 | 658.00 | 77,720 |
| Feb 16 2024 | 666.00 | 0.00 | 0.00% | 666.00 | 670.00 | 662.00 | 109,444 |
| Feb 15 2024 | 666.00 | 2.00 | 0.30% | 672.00 | 674.00 | 662.00 | 111,685 |
| Feb 14 2024 | 664.00 | 0.00 | 0.00% | 658.00 | 668.00 | 658.00 | 59,353 |
| Feb 13 2024 | 664.00 | 4.00 | 0.61% | 664.00 | 666.00 | 656.00 | 94,960 |
| Feb 12 2024 | 660.00 | -4.00 | -0.60% | 654.00 | 672.00 | 650.00 | 75,619 |
| Feb 09 2024 | 664.00 | 14.00 | 2.15% | 652.00 | 664.00 | 652.00 | 29,029 |
| Feb 08 2024 | 650.00 | -6.00 | -0.91% | 660.00 | 660.00 | 650.00 | 14,923 |
| Feb 07 2024 | 656.00 | -4.00 | -0.61% | 662.00 | 664.00 | 656.00 | 34,414 |
| Feb 06 2024 | 660.00 | 2.00 | 0.30% | 666.00 | 666.00 | 658.00 | 56,426 |
| Feb 05 2024 | 658.00 | -1.00 | -0.15% | 664.00 | 664.00 | 658.00 | 53,599 |
