Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 132.74 | 132.82 | 128.93 | 129.05 | 1457218 | -2.15% |
| >>> | 2025-07-14 | 131.13 | 132.53 | 130.91 | 131.89 | 746000 | 0.23% |
| >>> | 2025-07-11 | 132.77 | 133.03 | 131.36 | 131.59 | 1653100 | -1.54% |
| >>> | 2025-07-10 | 132.45 | 134.16 | 131.75 | 133.65 | 1510000 | 1.03% |
| >>> | 2025-07-09 | 130.65 | 132.58 | 129.99 | 132.29 | 2450000 | 2.29% |
| >>> | 2025-07-08 | 128.24 | 130.53 | 128.06 | 129.33 | 2340000 | 0.94% |
| >>> | 2025-07-07 | 129.41 | 129.95 | 127.11 | 128.12 | 1990000 | -1.45% |
| >>> | 2025-07-03 | 129.95 | 130.29 | 129.21 | 130.00 | 658990 | 0.35% |
| >>> | 2025-07-02 | 127.56 | 129.95 | 127.19 | 129.55 | 1640000 | 1.5% |
| >>> | 2025-07-01 | 126.39 | 129.95 | 125.70 | 127.63 | 1770000 | 0.89% |
| >>> | 2025-06-30 | 126.74 | 127.29 | 126.01 | 126.51 | 1520000 | 0.03% |
| >>> | 2025-06-27 | 127.11 | 127.74 | 125.90 | 126.47 | 1510000 | -0.43% |
| >>> | 2025-06-26 | 127.06 | 127.52 | 126.32 | 127.01 | 1730000 | 0.25% |
| >>> | 2025-06-25 | 127.07 | 127.17 | 125.77 | 126.69 | 1020000 | -0.57% |
| >>> | 2025-06-24 | 125.92 | 127.72 | 125.25 | 127.41 | 1580000 | 1.98% |
| >>> | 2025-06-23 | 125.71 | 126.10 | 123.61 | 124.94 | 1780000 | -0.45% |
| >>> | 2025-06-20 | 126.41 | 126.90 | 124.77 | 125.51 | 1260000 | -0.21% |
| >>> | 2025-06-18 | 125.38 | 126.77 | 124.38 | 125.77 | 1430000 | 0.36% |
| >>> | 2025-06-17 | 127.06 | 127.62 | 125.15 | 125.32 | 2160000 | -1.98% |
| >>> | 2025-06-16 | 128.45 | 128.49 | 126.33 | 127.85 | 2300000 | -0.12% |
| >>> | 2025-06-13 | 127.47 | 128.73 | 126.89 | 128.00 | 3170000 | -0.78% |
| >>> | 2025-06-12 | 127.89 | 129.27 | 127.31 | 129.00 | 2440000 | 0.89% |
| >>> | 2025-06-11 | 129.38 | 129.72 | 127.82 | 127.86 | 2650000 | -0.72% |
| >>> | 2025-06-10 | 128.02 | 129.54 | 127.55 | 128.79 | 2770000 | 0.94% |
| >>> | 2025-06-09 | 128.19 | 128.42 | 126.21 | 127.59 | 2600000 | 0.5% |
| >>> | 2025-06-06 | 126.16 | 127.40 | 125.85 | 126.96 | 797382 | 1.52% |
| >>> | 2025-06-05 | 125.50 | 126.23 | 123.91 | 125.06 | 1480000 | -0.05% |
| >>> | 2025-06-04 | 125.56 | 126.77 | 124.94 | 125.12 | 1720000 | 0.23% |
| >>> | 2025-06-03 | 123.63 | 125.61 | 122.55 | 124.83 | 2050000 | 0.91% |
| >>> | 2025-06-02 | 122.30 | 124.12 | 121.51 | 123.71 | 2230000 | 1.63% |
| >>> | 2025-05-30 | 122.35 | 122.37 | 120.33 | 121.72 | 2800000 | -2.03% |
| >>> | 2025-05-29 | 122.81 | 124.26 | 121.61 | 124.24 | 2130000 | 1.91% |
| >>> | 2025-05-28 | 122.60 | 123.25 | 121.68 | 121.91 | 2200000 | -0.77% |
| >>> | 2025-05-27 | 123.17 | 123.60 | 122.23 | 122.85 | 2000000 | 1.32% |
| >>> | 2025-05-23 | 120.76 | 121.62 | 119.78 | 121.25 | 732654 | -0.14% |
| >>> | 2025-05-22 | 121.64 | 121.90 | 120.58 | 121.42 | 1390000 | -0.22% |
| >>> | 2025-05-21 | 124.38 | 124.78 | 121.26 | 121.69 | 1900000 | -2.39% |
| >>> | 2025-05-20 | 122.77 | 125.05 | 122.19 | 124.67 | 1530000 | 1.76% |
| >>> | 2025-05-19 | 120.22 | 122.66 | 120.22 | 122.51 | 1440000 | 1.11% |
| >>> | 2025-05-16 | 119.34 | 121.21 | 118.52 | 121.16 | 1050000 | 1.61% |
| >>> | 2025-05-15 | 117.14 | 119.24 | 116.49 | 119.24 | 2020000 | 1.98% |
| >>> | 2025-05-14 | 119.70 | 120.32 | 116.82 | 116.92 | 2280000 | -2.18% |
| >>> | 2025-05-13 | 121.28 | 121.75 | 119.17 | 119.53 | 2560000 | -2.06% |
| >>> | 2025-05-12 | 117.96 | 122.53 | 117.96 | 122.05 | 3270000 | 4.65% |
| >>> | 2025-05-09 | 119.33 | 120.61 | 116.49 | 116.63 | 2300000 | -2.14% |
| >>> | 2025-05-08 | 118.28 | 120.32 | 116.25 | 119.18 | 4420000 | -0.18% |
| >>> | 2025-05-07 | 119.19 | 119.91 | 118.33 | 119.40 | 1380000 | 0.67% |
| >>> | 2025-05-06 | 123.93 | 124.32 | 118.27 | 118.60 | 3510000 | -5.77% |
| >>> | 2025-05-05 | 126.00 | 126.76 | 125.31 | 125.86 | 874805 | -0.58% |
| >>> | 2025-05-02 | 126.70 | 128.08 | 125.89 | 126.60 | 2470000 | 1.38% |
| >>> | 2025-05-01 | 126.67 | 126.67 | 123.23 | 124.88 | 1760000 | -1.34% |
| >>> | 2025-04-30 | 124.27 | 126.94 | 123.68 | 126.58 | 1150000 | 1.47% |
| >>> | 2025-04-29 | 123.78 | 125.61 | 122.45 | 124.75 | 2270000 | 0.1% |
| >>> | 2025-04-28 | 123.57 | 125.26 | 123.29 | 124.62 | 1740000 | 1.14% |
| >>> | 2025-04-25 | 122.94 | 123.60 | 121.66 | 123.22 | 1240000 | -0.79% |
| >>> | 2025-04-24 | 122.18 | 124.28 | 121.37 | 124.20 | 2730000 | 1.8% |
| >>> | 2025-04-23 | 122.45 | 124.70 | 121.75 | 122.00 | 2090000 | 1.3% |
| >>> | 2025-04-22 | 119.46 | 120.63 | 118.23 | 120.43 | 991109 | 2.72% |
| >>> | 2025-04-21 | 117.18 | 119.18 | 116.25 | 117.24 | 1340000 | -0.89% |
| >>> | 2025-04-17 | 117.61 | 118.62 | 116.92 | 118.29 | 1180000 | 0.42% |
| >>> | 2025-04-16 | 119.27 | 119.63 | 116.66 | 117.79 | 1240000 | -1.72% |
| >>> | 2025-04-15 | 120.13 | 121.09 | 118.92 | 119.85 | 1910000 | -0.37% |
| >>> | 2025-04-14 | 119.11 | 120.98 | 117.60 | 120.30 | 3420000 | 2.86% |
| >>> | 2025-04-11 | 113.40 | 117.18 | 112.41 | 116.96 | 2040000 | 3.38% |
| >>> | 2025-04-10 | 116.30 | 116.64 | 109.68 | 113.14 | 2170000 | -4.63% |
| >>> | 2025-04-09 | 109.19 | 119.37 | 107.43 | 118.63 | 3600000 | 5.9% |
| >>> | 2025-04-08 | 118.50 | 118.80 | 110.56 | 112.02 | 2730000 | -3.61% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice