IBTL(IBTL)
IBTL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $19.51 | $19.56 | $19.51 | $19.52 | 332,400 |
| 11/12/2026 | $19.61 | $19.61 | $19.53 | $19.54 | 463,900 |
| 11/11/2026 | $19.63 | $19.63 | $19.60 | $19.63 | 213,031 |
| 11/10/2026 | $19.67 | $19.67 | $19.62 | $19.65 | 290,120 |
| 11/9/2026 | $19.80 | $19.80 | $19.75 | $19.77 | 260,200 |
| 11/6/2026 | $19.78 | $19.82 | $19.76 | $19.79 | 211,023 |
| 11/5/2026 | $19.71 | $19.83 | $19.71 | $19.82 | 436,535 |
| 11/4/2026 | $19.71 | $19.75 | $19.68 | $19.74 | 590,200 |
| 11/3/2026 | $19.71 | $19.71 | $19.67 | $19.68 | 1.23M |
| 11/2/2026 | $19.72 | $19.75 | $19.70 | $19.73 | 404,243 |
| 10/30/2026 | $19.77 | $19.79 | $19.74 | $19.78 | 218,804 |
| 10/29/2026 | $19.69 | $19.73 | $19.68 | $19.71 | 472,100 |
| 10/28/2026 | $19.65 | $19.68 | $19.61 | $19.65 | 323,919 |
| 10/27/2026 | $19.66 | $19.67 | $19.65 | $19.67 | 292,984 |
| 10/26/2026 | $19.68 | $19.69 | $19.66 | $19.68 | 206,700 |
| 10/23/2026 | $19.70 | $19.70 | $19.67 | $19.68 | 172,407 |
| 10/22/2026 | $19.62 | $19.72 | $19.61 | $19.70 | 1.22M |
| 10/21/2026 | $19.59 | $19.60 | $19.53 | $19.56 | 607,824 |
| 10/20/2026 | $19.57 | $19.61 | $19.55 | $19.57 | 413,600 |
| 10/19/2026 | $19.59 | $19.59 | $19.55 | $19.56 | 300,817 |
| 10/16/2026 | $19.56 | $19.61 | $19.56 | $19.60 | 444,000 |
| 10/15/2026 | $19.61 | $19.62 | $19.57 | $19.58 | 1.99M |
| 10/14/2026 | $19.40 | $19.51 | $19.40 | $19.50 | 496,914 |
| 10/13/2026 | $19.49 | $19.50 | $19.47 | $19.49 | 367,300 |
| 10/12/2026 | $19.47 | $19.48 | $19.46 | $19.47 | 251,123 |
| 10/9/2026 | $19.47 | $19.48 | $19.45 | $19.48 | 306,496 |
| 10/8/2026 | $19.44 | $19.50 | $19.42 | $19.49 | 420,903 |
| 10/7/2026 | $19.39 | $19.47 | $19.39 | $19.46 | 463,200 |
| 10/6/2026 | $19.45 | $19.47 | $19.43 | $19.45 | 450,400 |
| 10/5/2026 | $19.41 | $19.43 | $19.39 | $19.43 | 209,320 |
| 10/2/2026 | $19.50 | $19.50 | $19.41 | $19.42 | 301,546 |
| 10/1/2026 | $19.39 | $19.48 | $19.37 | $19.45 | 337,800 |
| 9/30/2026 | $19.50 | $19.51 | $19.44 | $19.47 | 611,532 |
| 9/29/2026 | $19.45 | $19.48 | $19.43 | $19.48 | 536,156 |
| 9/28/2026 | $19.46 | $19.49 | $19.43 | $19.47 | 1.44M |
| 9/25/2026 | $19.50 | $19.54 | $19.47 | $19.54 | 1.12M |
| 9/24/2026 | $19.54 | $19.54 | $19.47 | $19.47 | 320,200 |
| 9/23/2026 | $19.62 | $19.62 | $19.48 | $19.51 | 222,200 |
| 9/22/2026 | $19.64 | $19.66 | $19.61 | $19.65 | 110,331 |
| 9/21/2026 | $19.64 | $19.65 | $19.62 | $19.64 | 174,743 |
| 9/18/2026 | $19.62 | $19.62 | $19.60 | $19.60 | 151,200 |
| 9/17/2026 | $19.66 | $19.67 | $19.64 | $19.67 | 226,400 |
| 9/16/2026 | $19.65 | $19.68 | $19.59 | $19.60 | 435,700 |
| 9/15/2026 | $19.62 | $19.65 | $19.62 | $19.63 | 282,400 |
| 9/14/2026 | $19.65 | $19.69 | $19.62 | $19.64 | 592,200 |
| 9/11/2026 | $19.71 | $19.71 | $19.66 | $19.66 | 239,979 |
| 9/10/2026 | $19.73 | $19.73 | $19.68 | $19.69 | 311,539 |
| 9/9/2026 | $19.82 | $19.83 | $19.79 | $19.80 | 178,995 |
| 9/8/2026 | $19.86 | $19.86 | $19.82 | $19.84 | 181,450 |
| 9/4/2026 | $19.85 | $19.87 | $19.84 | $19.86 | 165,262 |
| 9/3/2026 | $19.89 | $19.89 | $19.86 | $19.87 | 281,716 |
| 9/2/2026 | $19.85 | $19.85 | $19.82 | $19.85 | 1.29M |
| 9/1/2026 | $19.85 | $19.87 | $19.83 | $19.83 | 424,000 |
| 8/31/2026 | $19.95 | $19.95 | $19.93 | $19.93 | 197,205 |
| 8/28/2026 | $20.02 | $20.04 | $19.94 | $19.95 | 295,000 |
| 8/27/2026 | $20.04 | $20.05 | $20.01 | $20.02 | 150,043 |
| 8/26/2026 | $20.04 | $20.04 | $20.02 | $20.03 | 141,200 |
| 8/25/2026 | $20.03 | $20.07 | $20.03 | $20.06 | 147,300 |
| 8/24/2026 | $19.99 | $20.01 | $19.99 | $20.00 | 365,811 |
| 8/21/2026 | $20.00 | $20.01 | $19.98 | $19.99 | 273,535 |
| 8/20/2026 | $20.00 | $20.02 | $20.00 | $20.02 | 413,925 |
| 8/19/2026 | $20.06 | $20.06 | $20.01 | $20.05 | 263,344 |
| 8/18/2026 | $19.99 | $20.03 | $19.99 | $20.02 | 279,500 |
| 8/17/2026 | $20.02 | $20.03 | $20.01 | $20.02 | 304,004 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IBTL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
