Historical Data: IBUY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 58.09 | 58.09 | 57.06 | 57.51 | 4636 | 0.52% |
| >>> | 2025-04-11 | 55.77 | 57.21 | 55.58 | 57.21 | 19504 | 2.22% |
| >>> | 2025-04-10 | 56.55 | 57.08 | 55.18 | 55.97 | 34129 | -4.42% |
| >>> | 2025-04-09 | 53.32 | 58.56 | 52.57 | 58.56 | 5137 | 11.1% |
| >>> | 2025-04-08 | 56.31 | 56.31 | 51.97 | 52.71 | 352608 | -1.99% |
| >>> | 2025-04-07 | 51.88 | 56.45 | 51.60 | 53.78 | 22904 | -0.81% |
| >>> | 2025-04-04 | 54.72 | 55.53 | 53.21 | 54.22 | 64802 | -5.16% |
| >>> | 2025-04-03 | 58.13 | 58.63 | 56.84 | 57.17 | 11767 | -7.28% |
| >>> | 2025-04-02 | 59.73 | 62.02 | 59.73 | 61.66 | 44061 | 1.68% |
| >>> | 2025-04-01 | 59.83 | 60.68 | 59.50 | 60.64 | 24732 | 0.81% |
| >>> | 2025-03-31 | 59.09 | 60.23 | 58.87 | 60.15 | 23849 | -0.18% |
| >>> | 2025-03-28 | 63.18 | 63.18 | 60.04 | 60.26 | 3704 | -2.93% |
| >>> | 2025-03-27 | 62.00 | 62.78 | 61.59 | 62.08 | 6383 | -0.18% |
| >>> | 2025-03-26 | 63.59 | 63.59 | 62.17 | 62.19 | 2337 | -2.12% |
| >>> | 2025-03-25 | 63.67 | 63.85 | 63.22 | 63.54 | 8533 | 0.02% |
| >>> | 2025-03-24 | 62.71 | 63.53 | 62.71 | 63.53 | 11839 | 3.22% |
| >>> | 2025-03-21 | 60.28 | 61.55 | 60.28 | 61.55 | 4168 | 0.67% |
| >>> | 2025-03-20 | 60.61 | 61.92 | 60.61 | 61.14 | 8118 | -0.49% |
| >>> | 2025-03-19 | 60.29 | 61.92 | 60.25 | 61.44 | 29291 | 2.13% |
| >>> | 2025-03-18 | 61.08 | 61.16 | 59.92 | 60.16 | 13960 | -2.39% |
| >>> | 2025-03-17 | 60.38 | 62.01 | 60.38 | 61.63 | 19119 | 1.85% |
| >>> | 2025-03-14 | 60.23 | 60.69 | 60.12 | 60.51 | 61665 | 2.58% |
| >>> | 2025-03-13 | 60.56 | 60.56 | 58.91 | 58.99 | 6191 | -2.95% |
| >>> | 2025-03-12 | 61.60 | 61.79 | 60.26 | 60.78 | 20276 | -0.03% |
| >>> | 2025-03-11 | 61.22 | 61.77 | 60.17 | 60.80 | 209429 | -0.62% |
| >>> | 2025-03-10 | 62.04 | 62.33 | 60.54 | 61.18 | 138772 | -3.5% |
| >>> | 2025-03-07 | 62.90 | 63.46 | 61.58 | 63.40 | 29061 | 0.79% |
| >>> | 2025-03-06 | 64.18 | 64.85 | 62.90 | 62.90 | 4208 | -3.66% |
| >>> | 2025-03-05 | 64.23 | 65.29 | 63.91 | 65.29 | 40023 | 1.98% |
| >>> | 2025-03-04 | 64.09 | 64.45 | 62.38 | 64.02 | 23113 | -1.45% |
| >>> | 2025-03-03 | 67.41 | 67.74 | 64.71 | 64.96 | 18747 | -2.84% |
| >>> | 2025-02-28 | 65.99 | 66.88 | 65.86 | 66.86 | 31916 | 0.78% |
| >>> | 2025-02-27 | 67.64 | 67.91 | 66.34 | 66.34 | 3817 | -2.21% |
| >>> | 2025-02-26 | 67.99 | 68.81 | 67.69 | 67.84 | 32909 | 0.19% |
| >>> | 2025-02-25 | 68.06 | 68.27 | 66.50 | 67.71 | 16307 | -1.64% |
| >>> | 2025-02-24 | 69.22 | 69.39 | 67.67 | 68.84 | 51889 | -0.38% |
| >>> | 2025-02-21 | 71.15 | 71.39 | 69.08 | 69.10 | 18584 | -4.39% |
| >>> | 2025-02-20 | 73.32 | 73.52 | 71.65 | 72.27 | 47695 | -1.94% |
| >>> | 2025-02-19 | 73.51 | 73.97 | 73.32 | 73.70 | 5131 | -0.54% |
| >>> | 2025-02-18 | 74.38 | 74.38 | 73.59 | 74.10 | 29927 | 0.24% |
| >>> | 2025-02-14 | 73.82 | 74.07 | 73.53 | 73.92 | 17150 | 1.15% |
| >>> | 2025-02-13 | 71.16 | 73.08 | 71.16 | 73.08 | 14483 | 3.32% |
| >>> | 2025-02-12 | 69.16 | 70.76 | 68.99 | 70.73 | 13396 | 0.64% |
| >>> | 2025-02-11 | 70.28 | 70.54 | 69.89 | 70.28 | 178229 | -0.58% |
| >>> | 2025-02-10 | 70.51 | 70.88 | 70.23 | 70.69 | 16908 | 1.48% |
| >>> | 2025-02-07 | 69.86 | 70.74 | 69.41 | 69.66 | 15439 | 0.58% |
| >>> | 2025-02-06 | 69.04 | 69.88 | 69.04 | 69.26 | 17442 | 0.74% |
| >>> | 2025-02-05 | 68.47 | 68.80 | 68.34 | 68.75 | 35827 | 0.22% |
| >>> | 2025-02-04 | 68.02 | 68.75 | 67.97 | 68.60 | 7705 | 1.21% |
| >>> | 2025-02-03 | 66.65 | 68.29 | 66.65 | 67.78 | 98344 | -1.12% |
| >>> | 2025-01-31 | 69.18 | 69.45 | 68.27 | 68.55 | 14936 | -0.65% |
| >>> | 2025-01-30 | 68.73 | 69.37 | 68.58 | 69.00 | 12759 | 0.92% |
| >>> | 2025-01-29 | 68.69 | 68.69 | 68.07 | 68.37 | 13027 | -0.39% |
| >>> | 2025-01-28 | 67.61 | 68.67 | 67.60 | 68.64 | 7599 | 1.51% |
| >>> | 2025-01-27 | 66.50 | 68.00 | 66.50 | 67.62 | 18381 | 0.07% |
| >>> | 2025-01-24 | 67.52 | 67.97 | 67.52 | 67.57 | 11537 | 0.28% |
| >>> | 2025-01-23 | 66.42 | 67.39 | 66.33 | 67.38 | 11966 | 1.11% |
| >>> | 2025-01-22 | 66.96 | 67.08 | 66.64 | 66.64 | 13924 | -0.39% |
| >>> | 2025-01-21 | 66.97 | 67.01 | 66.49 | 66.90 | 25670 | 0.71% |
| >>> | 2025-01-17 | 66.70 | 66.70 | 66.12 | 66.43 | 6469 | 0.7% |
| >>> | 2025-01-16 | 65.66 | 66.24 | 65.54 | 65.97 | 35387 | 0.55% |
| >>> | 2025-01-15 | 65.25 | 65.74 | 65.12 | 65.61 | 15306 | 2.55% |
| >>> | 2025-01-14 | 64.24 | 64.24 | 63.63 | 63.98 | 19789 | 0.52% |
| >>> | 2025-01-13 | 63.04 | 63.65 | 63.02 | 63.65 | 36030 | -0.47% |
| >>> | 2025-01-10 | 64.30 | 64.31 | 63.65 | 63.95 | 35032 | -2.26% |
| >>> | 2025-01-08 | 65.45 | 65.57 | 65.18 | 65.43 | 5104 | -0.56% |
| >>> | 2025-01-07 | 67.00 | 67.28 | 65.61 | 65.80 | 27092 | -1.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice