IBXL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 21,963.42 | -79.27 | -0.36% | 22,041.44 | 22,041.44 | 21,891.85 | 0 |
Sep 20 2024 | 22,042.69 | -338.07 | -1.51% | 22,380.44 | 22,380.44 | 22,025.61 | 0 |
Sep 19 2024 | 22,380.76 | -95.72 | -0.43% | 22,476.57 | 22,639.07 | 22,380.76 | 0 |
Sep 18 2024 | 22,476.48 | -203.42 | -0.90% | 22,678.88 | 22,702.59 | 22,476.14 | 0 |
Sep 17 2024 | 22,679.90 | -28.70 | -0.13% | 22,708.60 | 22,710.40 | 22,549.03 | 0 |
Sep 16 2024 | 22,708.60 | 40.62 | 0.18% | 22,666.34 | 22,817.12 | 22,665.70 | 0 |
Sep 13 2024 | 22,667.98 | 124.16 | 0.55% | 22,543.82 | 22,835.87 | 22,543.61 | 0 |
Sep 12 2024 | 22,543.82 | -115.57 | -0.51% | 22,656.98 | 22,679.47 | 22,468.13 | 0 |
Sep 11 2024 | 22,659.39 | 66.82 | 0.30% | 22,592.40 | 22,727.89 | 22,502.56 | 0 |
Sep 10 2024 | 22,592.57 | -75.60 | -0.33% | 22,665.50 | 22,665.78 | 22,492.93 | 0 |
Sep 09 2024 | 22,668.17 | 57.90 | 0.26% | 22,610.55 | 22,743.58 | 22,591.63 | 0 |
Sep 06 2024 | 22,610.27 | -341.09 | -1.49% | 22,952.41 | 22,968.94 | 22,601.99 | 0 |
Sep 05 2024 | 22,951.36 | 68.01 | 0.30% | 22,884.47 | 22,979.29 | 22,859.49 | 0 |
Sep 04 2024 | 22,883.35 | 278.30 | 1.23% | 22,602.52 | 23,008.40 | 22,602.52 | 0 |
Sep 03 2024 | 22,605.05 | -112.11 | -0.49% | 22,716.44 | 22,717.99 | 22,573.14 | 0 |
Sep 02 2024 | 22,717.16 | -197.88 | -0.86% | 22,915.00 | 22,916.97 | 22,653.36 | 0 |
Aug 30 2024 | 22,915.04 | -5.73 | -0.02% | 22,913.90 | 22,934.44 | 22,731.26 | 0 |
Aug 29 2024 | 22,920.77 | -215.97 | -0.93% | 23,137.70 | 23,142.48 | 22,897.46 | 0 |
Aug 28 2024 | 23,136.74 | 124.41 | 0.54% | 23,011.68 | 23,161.94 | 22,855.69 | 0 |
Aug 27 2024 | 23,012.33 | -18.52 | -0.08% | 23,031.08 | 23,086.43 | 22,986.60 | 0 |
Aug 26 2024 | 23,030.85 | 302.07 | 1.33% | 22,728.78 | 23,041.47 | 22,727.04 | 0 |
Aug 23 2024 | 22,728.78 | 27.15 | 0.12% | 22,702.11 | 22,895.44 | 22,702.11 | 0 |
Aug 22 2024 | 22,701.63 | -200.00 | -0.87% | 22,901.63 | 22,901.63 | 22,638.89 | 0 |
Aug 21 2024 | 22,901.63 | 57.36 | 0.25% | 22,843.98 | 22,997.77 | 22,843.98 | 0 |
Aug 20 2024 | 22,844.27 | 60.86 | 0.27% | 22,781.30 | 22,884.51 | 22,704.83 | 0 |
Aug 19 2024 | 22,783.41 | 255.96 | 1.14% | 22,527.96 | 22,861.47 | 22,527.96 | 0 |
Aug 16 2024 | 22,527.45 | -32.32 | -0.14% | 22,561.93 | 22,651.69 | 22,508.65 | 0 |
Aug 15 2024 | 22,559.77 | 150.18 | 0.67% | 22,409.85 | 22,624.91 | 22,409.85 | 0 |
Aug 14 2024 | 22,409.59 | 157.33 | 0.71% | 22,252.26 | 22,475.66 | 22,203.59 | 0 |
Aug 13 2024 | 22,252.26 | 209.87 | 0.95% | 22,046.27 | 22,256.84 | 22,044.90 | 0 |
Aug 12 2024 | 22,042.39 | 112.70 | 0.51% | 21,929.81 | 22,126.87 | 21,929.81 | 0 |
Aug 09 2024 | 21,929.69 | 313.62 | 1.45% | 21,617.10 | 21,932.19 | 21,617.10 | 0 |
Aug 08 2024 | 21,616.07 | 187.55 | 0.88% | 21,428.76 | 21,636.25 | 21,428.76 | 0 |
Aug 07 2024 | 21,428.52 | 196.98 | 0.93% | 21,233.59 | 21,428.52 | 21,233.59 | 0 |
Aug 06 2024 | 21,231.54 | 184.97 | 0.88% | 21,047.64 | 21,350.95 | 21,039.28 | 0 |
Aug 05 2024 | 21,046.57 | -97.78 | -0.46% | 21,139.33 | 21,139.33 | 20,674.62 | 0 |
Aug 02 2024 | 21,144.35 | -297.90 | -1.39% | 21,442.25 | 21,542.21 | 21,126.96 | 0 |
Aug 01 2024 | 21,442.25 | -71.46 | -0.33% | 21,512.72 | 21,685.55 | 21,401.89 | 0 |
Jul 31 2024 | 21,513.71 | 276.20 | 1.30% | 21,237.51 | 21,539.45 | 21,237.51 | 0 |
Jul 30 2024 | 21,237.51 | -133.58 | -0.63% | 21,370.52 | 21,370.52 | 21,210.23 | 0 |
Jul 29 2024 | 21,371.09 | -103.13 | -0.48% | 21,474.74 | 21,498.74 | 21,308.60 | 0 |
Jul 26 2024 | 21,474.22 | 258.63 | 1.22% | 21,217.43 | 21,511.30 | 21,211.80 | 0 |
Jul 25 2024 | 21,215.59 | -75.51 | -0.35% | 21,291.09 | 21,291.09 | 21,151.04 | 0 |
Jul 24 2024 | 21,291.10 | -7.14 | -0.03% | 21,298.17 | 21,356.77 | 21,246.80 | 0 |
Jul 23 2024 | 21,298.24 | -190.98 | -0.89% | 21,489.22 | 21,489.48 | 21,288.14 | 0 |
Jul 22 2024 | 21,489.22 | 5.90 | 0.03% | 21,483.26 | 21,544.23 | 21,447.00 | 0 |
Jul 19 2024 | 21,483.32 | 18.28 | 0.09% | 21,465.04 | 21,592.55 | 21,454.17 | 0 |
Jul 18 2024 | 21,465.04 | -269.77 | -1.24% | 21,734.81 | 21,734.81 | 21,437.64 | 0 |
Jul 17 2024 | 21,734.81 | 68.98 | 0.32% | 21,665.83 | 21,767.19 | 21,609.69 | 0 |
Jul 16 2024 | 21,665.83 | -45.48 | -0.21% | 21,711.55 | 21,734.63 | 21,601.32 | 0 |
Jul 15 2024 | 21,711.31 | 89.66 | 0.41% | 21,621.90 | 21,743.69 | 21,601.56 | 0 |
Jul 12 2024 | 21,621.65 | 99.67 | 0.46% | 21,521.01 | 21,644.76 | 21,483.54 | 0 |
Jul 11 2024 | 21,521.98 | 175.11 | 0.82% | 21,347.36 | 21,530.11 | 21,347.36 | 0 |
Jul 10 2024 | 21,346.87 | 3.87 | 0.02% | 21,344.95 | 21,437.91 | 21,298.35 | 0 |
Jul 09 2024 | 21,343.00 | 71.82 | 0.34% | 21,270.27 | 21,379.04 | 21,162.37 | 0 |
Jul 08 2024 | 21,271.18 | 72.77 | 0.34% | 21,200.82 | 21,271.72 | 21,090.28 | 0 |
Jul 05 2024 | 21,198.41 | 15.07 | 0.07% | 21,184.08 | 21,262.54 | 21,091.46 | 0 |
Jul 04 2024 | 21,183.34 | 54.04 | 0.26% | 21,129.97 | 21,283.18 | 21,129.97 | 0 |
Jul 03 2024 | 21,129.30 | 112.29 | 0.53% | 21,016.93 | 21,305.97 | 21,016.93 | 0 |
Jul 02 2024 | 21,017.01 | 21.20 | 0.10% | 20,994.76 | 21,136.81 | 20,940.15 | 0 |
Jul 01 2024 | 20,995.81 | 139.44 | 0.67% | 20,856.38 | 21,079.91 | 20,836.51 | 0 |
Jun 28 2024 | 20,856.37 | -37.02 | -0.18% | 20,893.48 | 20,932.63 | 20,738.18 | 0 |
Jun 27 2024 | 20,893.39 | 275.49 | 1.34% | 20,617.90 | 20,898.80 | 20,617.70 | 0 |
Jun 26 2024 | 20,617.90 | 56.69 | 0.28% | 20,560.91 | 20,628.18 | 20,416.06 | 0 |