IBVOL Historical USD Price
Daily close · Jun 17, 2020 → Jun 20, 2021Daily price history
May 22, 2021 → Jun 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-20 | $3,228.00 | $3,278.77 | $3,025.50 | $3,183.28 | $29,467.24 |
| 2021-06-19 | $3,059.55 | $3,267.86 | $3,057.27 | $3,228.00 | $20,975.72 |
| 2021-06-18 | $3,204.50 | $3,204.50 | $3,055.65 | $3,059.55 | $38,157.45 |
| 2021-06-17 | $3,195.50 | $3,264.80 | $3,155.66 | $3,204.50 | $24,842.26 |
| 2021-06-16 | $3,141.24 | $3,210.80 | $3,125.45 | $3,195.50 | $37,217.86 |
| 2021-06-15 | $3,094.07 | $3,160.15 | $3,061.84 | $3,141.24 | $26,740.54 |
| 2021-06-14 | $3,110.82 | $3,111.00 | $3,030.00 | $3,094.07 | $17,531.80 |
| 2021-06-13 | $3,189.47 | $3,300.50 | $3,111.16 | $3,111.16 | $230,966.20 |
| 2021-06-12 | $3,159.41 | $3,191.44 | $3,124.00 | $3,189.47 | $74,006.55 |
| 2021-06-11 | $2,986.89 | $3,200.04 | $2,986.89 | $3,159.41 | $71,173.12 |
| 2021-06-10 | $2,947.55 | $2,986.89 | $2,916.68 | $2,986.89 | $637,709.25 |
| 2021-06-09 | $2,844.38 | $2,947.53 | $2,827.70 | $2,946.77 | $207,302.77 |
| 2021-06-08 | $2,963.40 | $2,986.74 | $2,791.76 | $2,843.77 | $373,654.33 |
| 2021-06-07 | $3,151.25 | $3,151.25 | $2,960.19 | $2,963.40 | $162,718.57 |
| 2021-06-06 | $3,064.87 | $3,151.25 | $3,000.00 | $3,151.25 | $78,390.46 |
| 2021-06-05 | $3,199.17 | $3,242.88 | $3,010.00 | $3,059.21 | $245,514.27 |
| 2021-06-04 | $3,311.40 | $3,312.70 | $3,069.00 | $3,199.17 | $220,747.03 |
| 2021-06-03 | $3,300.25 | $3,362.90 | $3,244.96 | $3,316.60 | $163,079.82 |
| 2021-06-02 | $3,148.09 | $3,313.50 | $3,125.43 | $3,311.00 | $29,225.28 |
| 2021-06-01 | $3,114.13 | $3,197.75 | $3,075.74 | $3,148.06 | $90,393.33 |
| 2021-05-31 | $2,964.38 | $3,114.13 | $2,864.88 | $3,114.13 | $51,003.44 |
| 2021-05-30 | $3,000.56 | $3,069.75 | $2,870.63 | $2,964.38 | $231,887.14 |
| 2021-05-29 | $3,143.00 | $3,143.00 | $2,900.00 | $3,000.56 | $282,012.83 |
| 2021-05-28 | $3,570.25 | $3,570.25 | $3,123.75 | $3,143.00 | $226,688.33 |
| 2021-05-27 | $3,365.50 | $3,606.75 | $3,224.75 | $3,570.25 | $101,725.93 |
| 2021-05-26 | $3,208.00 | $3,369.25 | $3,145.75 | $3,365.50 | $154,428.36 |
| 2021-05-25 | $3,391.72 | $3,607.00 | $3,207.17 | $3,208.00 | $532,765.91 |
| 2021-05-24 | $2,872.20 | $3,447.92 | $2,868.66 | $3,447.92 | $1.00M |
| 2021-05-23 | $3,329.50 | $3,342.24 | $2,797.10 | $2,856.00 | $93,414.01 |
| 2021-05-22 | $3,371.75 | $3,486.72 | $3,324.75 | $3,329.50 | $29,221.56 |