Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 140.39 | 141.98 | 139.71 | 140.36 | 1642436 | -0.04% |
| >>> | 2025-09-02 | 139.20 | 141.10 | 139.03 | 140.41 | 1826200 | 1.58% |
| >>> | 2025-08-29 | 138.13 | 138.86 | 137.64 | 138.22 | 1213400 | 0.01% |
| >>> | 2025-08-28 | 138.59 | 139.00 | 137.83 | 138.21 | 1240000 | -0.27% |
| >>> | 2025-08-27 | 138.06 | 138.96 | 137.99 | 138.59 | 1071500 | 0.09% |
| >>> | 2025-08-26 | 137.39 | 138.57 | 137.09 | 138.47 | 1412100 | 1.02% |
| >>> | 2025-08-25 | 139.99 | 140.29 | 136.89 | 137.07 | 1575300 | -1.98% |
| >>> | 2025-08-22 | 139.61 | 141.66 | 139.25 | 139.84 | 1313600 | 0.78% |
| >>> | 2025-08-21 | 138.00 | 139.32 | 137.12 | 138.76 | 929700 | 0.25% |
| >>> | 2025-08-20 | 137.58 | 138.79 | 137.32 | 138.42 | 1484400 | 0.38% |
| >>> | 2025-08-19 | 138.40 | 139.09 | 137.69 | 137.89 | 1142600 | -0.35% |
| >>> | 2025-08-18 | 138.97 | 139.68 | 138.28 | 138.38 | 1143700 | -0.27% |
| >>> | 2025-08-15 | 137.95 | 138.87 | 137.39 | 138.76 | 1627000 | 1.09% |
| >>> | 2025-08-14 | 136.23 | 137.51 | 135.68 | 137.27 | 1944100 | 0.12% |
| >>> | 2025-08-13 | 134.54 | 137.31 | 134.50 | 137.10 | 2026800 | 2.31% |
| >>> | 2025-08-12 | 131.90 | 134.06 | 131.82 | 134.00 | 2002000 | 1.72% |
| >>> | 2025-08-11 | 131.68 | 132.73 | 131.36 | 131.74 | 1507200 | -0.23% |
| >>> | 2025-08-08 | 132.02 | 132.94 | 131.44 | 132.04 | 1306800 | 0.62% |
| >>> | 2025-08-07 | 131.65 | 132.01 | 130.25 | 131.23 | 1468400 | -0.2% |
| >>> | 2025-08-06 | 132.93 | 132.96 | 130.55 | 131.49 | 2477000 | -1.44% |
| >>> | 2025-08-05 | 134.10 | 134.42 | 132.82 | 133.41 | 1642400 | -1.45% |
| >>> | 2025-08-04 | 133.61 | 135.71 | 132.83 | 135.37 | 960600 | 1.75% |
| >>> | 2025-08-01 | 132.08 | 133.39 | 130.98 | 133.04 | 1944700 | 0.21% |
| >>> | 2025-07-31 | 133.70 | 135.72 | 132.43 | 132.76 | 2140500 | -0.7% |
| >>> | 2025-07-30 | 134.26 | 135.40 | 132.89 | 133.70 | 967600 | -0.12% |
| >>> | 2025-07-29 | 133.97 | 134.31 | 133.08 | 133.86 | 1284500 | -0.19% |
| >>> | 2025-07-28 | 135.28 | 135.78 | 133.62 | 134.11 | 2209700 | -1.03% |
| >>> | 2025-07-25 | 135.64 | 135.88 | 134.33 | 135.50 | 924300 | 0.05% |
| >>> | 2025-07-24 | 135.44 | 136.36 | 135.05 | 135.43 | 1073100 | 0.01% |
| >>> | 2025-07-23 | 134.16 | 135.66 | 133.49 | 135.41 | 1292700 | 1.93% |
| >>> | 2025-07-22 | 129.85 | 133.18 | 129.85 | 132.84 | 1037600 | 2.87% |
| >>> | 2025-07-21 | 130.30 | 130.90 | 128.84 | 129.13 | 956600 | -0.46% |
| >>> | 2025-07-18 | 132.15 | 132.96 | 129.44 | 129.73 | 1114300 | -1.53% |
| >>> | 2025-07-17 | 131.08 | 132.29 | 130.88 | 131.74 | 1026100 | 0.43% |
| >>> | 2025-07-16 | 129.48 | 131.45 | 129.48 | 131.18 | 1051100 | 1.65% |
| >>> | 2025-07-15 | 132.50 | 132.82 | 128.93 | 129.05 | 1471800 | -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 | 1513700 | 1.03% |
| >>> | 2025-07-09 | 130.65 | 132.58 | 129.99 | 132.29 | 2454200 | 2.29% |
| >>> | 2025-07-08 | 128.24 | 130.53 | 128.06 | 129.33 | 2335800 | 0.94% |
| >>> | 2025-07-07 | 129.41 | 129.95 | 127.11 | 128.12 | 1987800 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice