Historical Data: IBB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 133.62 | 136.42 | 133.53 | 136.10 | 1280000 | 2.6% |
| >>> | 2025-01-17 | 133.93 | 134.14 | 132.61 | 132.65 | 1240000 | -0.23% |
| >>> | 2025-01-16 | 133.29 | 133.52 | 132.06 | 132.96 | 1110000 | -0.34% |
| >>> | 2025-01-15 | 133.00 | 134.62 | 132.50 | 133.42 | 2360000 | 1.41% |
| >>> | 2025-01-14 | 134.36 | 134.59 | 131.22 | 131.57 | 2300000 | -1.83% |
| >>> | 2025-01-13 | 131.49 | 134.06 | 130.81 | 134.02 | 1450000 | 0.97% |
| >>> | 2025-01-10 | 133.54 | 133.81 | 131.76 | 132.73 | 2770000 | -1.56% |
| >>> | 2025-01-08 | 135.33 | 135.41 | 134.16 | 134.83 | 1340000 | -0.47% |
| >>> | 2025-01-07 | 134.45 | 137.07 | 134.45 | 135.47 | 1550000 | 0.88% |
| >>> | 2025-01-06 | 134.15 | 135.52 | 133.81 | 134.29 | 1150000 | 0.1% |
| >>> | 2025-01-03 | 133.17 | 134.75 | 132.89 | 134.15 | 841011 | 0.93% |
| >>> | 2025-01-02 | 132.94 | 134.06 | 132.36 | 132.91 | 1080000 | 0.53% |
| >>> | 2024-12-31 | 132.06 | 133.06 | 131.37 | 132.21 | 1330000 | 0.41% |
| >>> | 2024-12-30 | 132.32 | 132.65 | 130.98 | 131.67 | 1040000 | -1.39% |
| >>> | 2024-12-27 | 133.74 | 134.90 | 132.74 | 133.52 | 838931 | -0.85% |
| >>> | 2024-12-26 | 133.36 | 134.81 | 132.90 | 134.67 | 879919 | 0.54% |
| >>> | 2024-12-24 | 133.58 | 134.02 | 132.50 | 133.95 | 462833 | 0.25% |
| >>> | 2024-12-23 | 132.37 | 133.75 | 131.97 | 133.61 | 1620000 | 0.66% |
| >>> | 2024-12-20 | 130.73 | 134.02 | 130.51 | 132.73 | 2000000 | 1.16% |
| >>> | 2024-12-19 | 131.13 | 132.04 | 129.61 | 131.21 | 2420000 | -0.84% |
| >>> | 2024-12-18 | 137.61 | 137.96 | 131.67 | 132.32 | 2210000 | -3.88% |
| >>> | 2024-12-17 | 136.71 | 138.67 | 136.47 | 137.66 | 2650000 | 0.3% |
| >>> | 2024-12-16 | 136.92 | 138.54 | 136.24 | 137.25 | 1510000 | 0.47% |
| >>> | 2024-12-13 | 137.18 | 137.65 | 135.84 | 136.61 | 1400000 | -0.77% |
| >>> | 2024-12-12 | 139.26 | 139.74 | 137.58 | 137.67 | 1490000 | -1.73% |
| >>> | 2024-12-11 | 140.54 | 141.32 | 139.43 | 140.10 | 1030000 | -0.33% |
| >>> | 2024-12-10 | 141.57 | 142.11 | 140.22 | 140.56 | 1280000 | -0.83% |
| >>> | 2024-12-09 | 141.67 | 142.84 | 141.35 | 141.74 | 1260000 | 0.31% |
| >>> | 2024-12-06 | 140.38 | 142.23 | 140.24 | 141.30 | 1627400 | 0.96% |
| >>> | 2024-12-05 | 140.60 | 141.12 | 139.58 | 139.95 | 751100 | -0.72% |
| >>> | 2024-12-04 | 139.92 | 141.49 | 139.24 | 140.96 | 1304500 | 0.69% |
| >>> | 2024-12-03 | 141.93 | 141.93 | 139.85 | 140.00 | 1136600 | -1.22% |
| >>> | 2024-12-02 | 141.36 | 142.21 | 141.00 | 141.73 | 991100 | 0.13% |
| >>> | 2024-11-29 | 142.17 | 142.17 | 140.98 | 141.55 | 1585100 | -0.03% |
| >>> | 2024-11-27 | 140.71 | 141.90 | 140.40 | 141.59 | 1151100 | 0.97% |
| >>> | 2024-11-26 | 138.83 | 140.39 | 137.43 | 140.23 | 1801000 | 0.23% |
| >>> | 2024-11-25 | 139.53 | 141.10 | 139.37 | 139.91 | 3319900 | 1.41% |
| >>> | 2024-11-22 | 136.33 | 138.38 | 135.98 | 137.96 | 1260000 | 1.37% |
| >>> | 2024-11-21 | 135.51 | 136.62 | 133.62 | 136.10 | 1324300 | 0.93% |
| >>> | 2024-11-20 | 133.55 | 135.03 | 132.74 | 134.84 | 1272300 | 1.09% |
| >>> | 2024-11-19 | 131.91 | 133.46 | 131.56 | 133.39 | 1312200 | 0.26% |
| >>> | 2024-11-18 | 133.37 | 133.89 | 132.24 | 133.04 | 1533600 | -0.25% |
| >>> | 2024-11-15 | 139.00 | 139.13 | 133.19 | 133.38 | 3546400 | -4.79% |
| >>> | 2024-11-14 | 143.40 | 143.57 | 139.94 | 140.09 | 2134000 | -2.58% |
| >>> | 2024-11-13 | 145.33 | 146.11 | 143.80 | 143.80 | 961400 | -0.39% |
| >>> | 2024-11-12 | 147.01 | 147.68 | 144.14 | 144.36 | 1335400 | -2.27% |
| >>> | 2024-11-11 | 149.35 | 150.04 | 147.72 | 147.72 | 1016200 | -0.76% |
| >>> | 2024-11-08 | 147.97 | 149.15 | 147.58 | 148.85 | 1271800 | 0.56% |
| >>> | 2024-11-07 | 147.75 | 148.51 | 147.38 | 148.02 | 1344700 | 0.97% |
| >>> | 2024-11-06 | 147.60 | 148.09 | 145.02 | 146.60 | 1570200 | 1.06% |
| >>> | 2024-11-05 | 142.17 | 145.08 | 141.85 | 145.06 | 938600 | 1.55% |
| >>> | 2024-11-04 | 142.38 | 143.69 | 141.64 | 142.85 | 1090300 | 0.05% |
| >>> | 2024-11-01 | 140.89 | 143.09 | 140.89 | 142.78 | 1390700 | 1.77% |
| >>> | 2024-10-31 | 141.24 | 141.54 | 139.96 | 140.29 | 1645100 | -1.49% |
| >>> | 2024-10-30 | 141.95 | 143.51 | 141.86 | 142.41 | 1020900 | -0.01% |
| >>> | 2024-10-29 | 142.53 | 143.02 | 141.79 | 142.42 | 687500 | -0.22% |
| >>> | 2024-10-28 | 142.29 | 143.53 | 142.23 | 142.74 | 720800 | 0.87% |
| >>> | 2024-10-25 | 142.20 | 142.89 | 141.46 | 141.51 | 745400 | -0.06% |
| >>> | 2024-10-24 | 142.36 | 143.23 | 141.51 | 141.59 | 730400 | -0.4% |
| >>> | 2024-10-23 | 143.32 | 143.99 | 141.51 | 142.16 | 1291000 | -1.28% |
| >>> | 2024-10-22 | 143.21 | 144.21 | 142.65 | 144.00 | 1233400 | 0.01% |
| >>> | 2024-10-21 | 145.50 | 145.83 | 143.49 | 143.99 | 1379800 | -1.32% |
| >>> | 2024-10-18 | 145.95 | 146.32 | 144.93 | 145.91 | 815300 | 0.15% |
| >>> | 2024-10-17 | 146.65 | 147.16 | 145.65 | 145.69 | 556700 | -0.48% |
| >>> | 2024-10-16 | 146.37 | 146.72 | 145.37 | 146.40 | 714800 | 0.4% |
| >>> | 2024-10-15 | 145.72 | 146.48 | 145.45 | 145.82 | 706200 | 0.08% |
| >>> | 2024-10-14 | 145.23 | 146.00 | 144.50 | 145.71 | 1221600 | 0.08% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice