(IBTH)
22.34
0.01 (0.07%)
At close: Mar 18, 2025, 3:59 PM
22.32
-0.11%
Pre-market: Mar 19, 2025, 08:06 AM EDT
IBTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 22.34 | 22.35 | 22.32 | 22.33 | 0.00 | 0.00% | 279,612 |
| Mar 17, 2025 | 22.35 | 22.36 | 22.32 | 22.33 | -0.02 | -0.09% | 260,800 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.34 | 22.35 | -0.02 | -0.09% | 173,449 |
| Mar 13, 2025 | 22.33 | 22.38 | 22.33 | 22.37 | 0.02 | 0.09% | 171,900 |
| Mar 12, 2025 | 22.35 | 22.37 | 22.34 | 22.35 | -0.01 | -0.04% | 306,302 |
| Mar 11, 2025 | 22.40 | 22.40 | 22.36 | 22.36 | -0.02 | -0.09% | 1,763,600 |
| Mar 10, 2025 | 22.37 | 22.39 | 22.36 | 22.38 | 0.04 | 0.18% | 191,400 |
| Mar 7, 2025 | 22.39 | 22.39 | 22.32 | 22.34 | 0.00 | 0.00% | 343,800 |
| Mar 6, 2025 | 22.34 | 22.35 | 22.31 | 22.34 | 0.01 | 0.04% | 569,921 |
| Mar 5, 2025 | 22.37 | 22.38 | 22.32 | 22.33 | -0.03 | -0.13% | 681,313 |
| Mar 4, 2025 | 22.38 | 22.40 | 22.34 | 22.36 | 0.01 | 0.04% | 322,920 |
| Mar 3, 2025 | 22.32 | 22.35 | 22.30 | 22.35 | -0.05 | -0.22% | 458,425 |
| Feb 28, 2025 | 22.36 | 22.40 | 22.36 | 22.40 | 0.04 | 0.18% | 369,100 |
| Feb 27, 2025 | 22.32 | 22.36 | 22.32 | 22.36 | 0.01 | 0.04% | 355,800 |
| Feb 26, 2025 | 22.31 | 22.35 | 22.31 | 22.35 | 0.02 | 0.09% | 245,600 |
| Feb 25, 2025 | 22.30 | 22.34 | 22.30 | 22.33 | 0.05 | 0.22% | 503,900 |
| Feb 24, 2025 | 22.27 | 22.29 | 22.26 | 22.28 | 0.02 | 0.09% | 349,200 |
| Feb 21, 2025 | 22.23 | 22.28 | 22.23 | 22.26 | 0.04 | 0.18% | 365,936 |
| Feb 20, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 0.01 | 0.05% | 1,698,500 |
| Feb 19, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 0.02 | 0.09% | 323,300 |
| Feb 18, 2025 | 22.20 | 22.22 | 22.19 | 22.19 | -0.03 | -0.14% | 246,800 |
| Feb 14, 2025 | 22.23 | 22.23 | 22.22 | 22.22 | 0.04 | 0.18% | 197,822 |
| Feb 13, 2025 | 22.19 | 22.19 | 22.18 | 22.18 | 0.03 | 0.14% | 446,800 |
| Feb 12, 2025 | 22.17 | 22.17 | 22.14 | 22.15 | -0.03 | -0.14% | 766,200 |
| Feb 11, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | -0.01 | -0.05% | 214,000 |
| Feb 10, 2025 | 22.21 | 22.21 | 22.19 | 22.19 | 0.00 | 0.00% | 236,800 |
| Feb 7, 2025 | 22.20 | 22.20 | 22.18 | 22.19 | -0.03 | -0.14% | 162,239 |
| Feb 6, 2025 | 22.23 | 22.23 | 22.21 | 22.22 | 0.00 | 0.00% | 330,803 |
| Feb 5, 2025 | 22.23 | 22.24 | 22.21 | 22.22 | 0.02 | 0.09% | 217,134 |
| Feb 4, 2025 | 22.19 | 22.21 | 22.18 | 22.20 | 0.02 | 0.09% | 226,900 |
| Feb 3, 2025 | 22.20 | 22.21 | 22.17 | 22.18 | -0.09 | -0.40% | 1,101,395 |
| Jan 31, 2025 | 22.29 | 22.29 | 22.26 | 22.27 | 0.00 | 0.00% | 256,300 |
| Jan 30, 2025 | 22.27 | 22.28 | 22.26 | 22.27 | 0.01 | 0.04% | 158,018 |
| Jan 29, 2025 | 22.29 | 22.29 | 22.24 | 22.26 | -0.02 | -0.09% | 265,000 |
| Jan 28, 2025 | 22.27 | 22.28 | 22.25 | 22.28 | 0.00 | 0.00% | 1,293,700 |
| Jan 27, 2025 | 22.27 | 22.28 | 22.25 | 22.28 | 0.05 | 0.22% | 232,018 |
| Jan 24, 2025 | 22.21 | 22.24 | 22.21 | 22.23 | 0.02 | 0.09% | 226,900 |
| Jan 23, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 0.01 | 0.05% | 261,500 |
| Jan 22, 2025 | 22.23 | 22.23 | 22.20 | 22.20 | -0.01 | -0.05% | 234,900 |
| Jan 21, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 0.01 | 0.05% | 239,400 |
| Jan 17, 2025 | 22.23 | 22.23 | 22.20 | 22.20 | -0.01 | -0.05% | 424,000 |
| Jan 16, 2025 | 22.19 | 22.22 | 22.18 | 22.21 | 0.02 | 0.09% | 431,819 |
| Jan 15, 2025 | 22.19 | 22.20 | 22.18 | 22.19 | 0.06 | 0.27% | 385,900 |
| Jan 14, 2025 | 22.14 | 22.14 | 22.12 | 22.13 | 0.02 | 0.09% | 521,729 |
| Jan 13, 2025 | 22.12 | 22.13 | 22.11 | 22.11 | -0.01 | -0.05% | 374,600 |
| Jan 10, 2025 | 22.16 | 22.16 | 22.12 | 22.12 | -0.06 | -0.27% | 468,400 |
| Jan 8, 2025 | 22.18 | 22.19 | 22.16 | 22.18 | 0.02 | 0.09% | 293,000 |
| Jan 7, 2025 | 22.18 | 22.18 | 22.15 | 22.16 | -0.02 | -0.09% | 313,113 |
| Jan 6, 2025 | 22.18 | 22.19 | 22.16 | 22.18 | 0.02 | 0.09% | 292,800 |
| Jan 3, 2025 | 22.18 | 22.19 | 22.16 | 22.16 | -0.03 | -0.14% | 441,540 |