ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.50	100.41	97.64	97.92	97.92	-1.45%	1,359,713
Apr 27, 2026	99.12	100.56	98.83	99.36	99.36	-0.14%	267,199
Apr 24, 2026	101.27	101.27	99.42	99.50	99.50	-1.32%	289,481
Apr 23, 2026	99.50	101.07	99.13	100.83	100.83	1.06%	267,955
Apr 22, 2026	101.10	101.77	99.64	99.77	99.77	-0.39%	238,538
Apr 21, 2026	100.81	103.19	100.16	100.16	100.16	0.15%	1,043,302
Apr 20, 2026	97.94	100.07	97.73	100.01	100.01	2.16%	320,825
Apr 17, 2026	94.91	99.76	94.72	97.90	97.90	4.58%	590,153
Apr 16, 2026	94.32	95.00	93.52	93.61	93.61	-0.35%	126,296
Apr 15, 2026	95.49	95.49	93.68	93.94	93.94	-1.74%	242,112
Apr 14, 2026	95.34	96.34	95.13	95.60	95.60	0.36%	187,464
Apr 13, 2026	93.80	95.33	92.84	95.26	95.26	1.05%	119,292
Apr 10, 2026	94.61	95.07	93.37	94.27	94.27	-0.40%	182,329
Apr 9, 2026	92.60	95.39	92.54	94.65	94.65	1.25%	367,842
Apr 8, 2026	92.50	94.94	92.50	93.48	93.48	5.21%	4,370,532
Apr 7, 2026	90.28	90.28	88.15	88.85	88.85	-2.77%	1,832,268
Apr 6, 2026	89.71	91.42	89.29	91.38	91.38	1.25%	1,376,730
Apr 2, 2026	89.39	91.92	88.39	90.25	90.25	-0.85%	896,147
Apr 1, 2026	91.08	91.90	90.06	91.02	91.02	0.52%	2,528,651
Mar 31, 2026	89.49	91.81	88.57	90.55	90.55	2.80%	5,783,563
Mar 30, 2026	89.97	90.30	87.93	88.08	88.08	-0.93%	2,507,216
Mar 27, 2026	89.71	90.52	88.71	88.91	88.91	-1.58%	1,815,504
Mar 26, 2026	90.87	92.44	90.24	90.33	90.33	-1.62%	2,364,001
Mar 25, 2026	92.25	92.74	89.40	91.82	91.82	0.68%	2,531,310
Mar 24, 2026	90.18	92.04	89.87	91.20	91.20	-0.19%	1,604,609
Mar 23, 2026	90.83	92.54	90.34	91.37	91.37	3.51%	3,903,027
Mar 20, 2026	90.45	90.75	87.57	88.27	88.27	-2.61%	2,654,178
Mar 19, 2026	90.65	91.12	89.42	90.64	90.64	-0.79%	3,020,499
Mar 18, 2026	93.64	93.89	91.23	91.36	91.36	-3.05%	3,027,427
Mar 17, 2026	94.40	95.15	93.85	94.23	94.23	-0.05%	1,899,452
Mar 16, 2026	93.79	94.51	93.35	94.28	94.10	1.29%	1,853,418
Mar 13, 2026	93.62	94.13	92.71	93.08	92.90	0.47%	2,715,717
Mar 12, 2026	94.40	94.57	92.45	92.64	92.46	-2.85%	2,370,315
Mar 11, 2026	96.54	96.72	95.14	95.36	95.18	-1.54%	2,040,606
Mar 10, 2026	97.65	98.81	96.18	96.85	96.66	-1.02%	3,802,243
Mar 9, 2026	96.60	98.24	94.53	97.85	97.66	-0.59%	4,121,239
Mar 6, 2026	99.24	99.44	97.47	98.43	98.24	-2.14%	3,386,753
Mar 5, 2026	102.29	102.94	100.13	100.58	100.39	-2.51%	1,974,272
Mar 4, 2026	104.00	104.00	102.00	103.17	102.97	-0.50%	2,067,762
Mar 3, 2026	102.77	104.46	101.05	103.69	103.49	-1.21%	2,647,199
Mar 2, 2026	105.86	105.86	104.03	104.96	104.76	-2.38%	2,655,636
Feb 27, 2026	106.74	108.22	106.08	107.52	107.31	0.26%	2,411,560
Feb 26, 2026	106.69	107.67	105.69	107.24	107.04	0.76%	2,194,102
Feb 25, 2026	110.13	110.13	105.08	106.43	106.23	-3.38%	3,901,870
Feb 24, 2026	109.70	111.40	109.63	110.15	109.94	0.51%	1,401,971
Feb 23, 2026	110.88	111.23	108.11	109.59	109.38	-1.19%	1,902,107
Feb 20, 2026	110.26	112.55	109.82	110.91	110.70	0.55%	1,593,272
Feb 19, 2026	111.71	112.26	109.96	110.30	110.09	-1.61%	2,097,473
Feb 18, 2026	112.55	113.66	111.60	112.10	111.89	-0.27%	1,566,419
Feb 17, 2026	113.49	114.29	110.39	112.40	112.19	-1.03%	2,443,988
Feb 13, 2026	113.04	114.67	112.77	113.57	113.35	1.04%	2,813,529
Feb 12, 2026	113.80	115.26	112.40	112.40	112.19	-0.35%	3,691,065
Feb 11, 2026	111.22	112.89	110.88	112.80	112.58	0.29%	3,047,680
Feb 10, 2026	109.24	112.82	109.24	112.47	112.26	3.74%	2,641,183
Feb 9, 2026	109.07	109.92	107.99	108.42	108.21	-0.75%	1,570,723
Feb 6, 2026	108.60	110.57	107.54	109.24	109.03	0.97%	6,160,989
Feb 5, 2026	108.72	109.25	107.72	108.19	107.98	-0.51%	4,050,848
Feb 4, 2026	105.84	109.53	105.84	108.74	108.53	3.47%	6,217,820
Feb 3, 2026	102.41	108.30	102.06	105.09	104.89	2.35%	6,785,308
Feb 2, 2026	102.08	103.20	101.10	102.68	102.48	0.64%	2,100,645
Jan 30, 2026	102.61	102.77	100.79	102.03	101.84	-1.40%	3,778,662
Jan 29, 2026	103.03	104.90	102.37	103.48	103.28	0.29%	4,167,204
Jan 28, 2026	103.01	105.14	102.61	103.18	102.98	-0.11%	2,692,880
Jan 27, 2026	104.42	104.42	102.76	103.29	103.09	-1.22%	1,768,039
Jan 26, 2026	105.29	105.75	104.13	104.57	104.37	-0.59%	2,165,516
Jan 23, 2026	107.00	107.06	104.62	105.19	104.99	-1.73%	2,818,937
Jan 22, 2026	108.50	109.81	106.57	107.04	106.84	-1.06%	3,040,030
Jan 21, 2026	105.84	109.48	105.65	108.19	107.98	2.54%	3,983,022
Jan 20, 2026	105.32	107.37	105.27	105.51	105.31	-2.23%	4,202,956
Jan 16, 2026	109.07	110.01	107.25	107.92	107.71	-1.36%	3,744,178
Jan 15, 2026	108.42	109.56	107.62	109.41	109.20	1.34%	3,361,049
Jan 14, 2026	108.02	109.42	106.97	107.96	107.75	-0.89%	3,143,728
Jan 13, 2026	108.29	109.06	107.55	108.93	108.72	0.96%	2,412,620
Jan 12, 2026	106.41	108.65	105.80	107.89	107.68	0.84%	4,513,282
Jan 9, 2026	102.26	107.16	102.26	106.99	106.79	6.28%	6,407,271
Jan 8, 2026	96.08	101.31	95.59	100.67	100.48	4.22%	5,099,149
Jan 7, 2026	99.72	100.40	96.54	96.59	96.41	-2.41%	6,108,690
Jan 6, 2026	97.50	99.17	96.50	98.98	98.79	0.72%	2,353,427
Jan 5, 2026	97.25	99.50	97.00	98.27	98.08	0.80%	1,957,743
Jan 2, 2026	96.71	97.86	95.82	97.49	97.30	1.24%	1,502,219
Dec 31, 2025	97.03	97.26	96.27	96.30	96.12	-1.02%	1,049,957
Dec 30, 2025	97.36	97.66	96.83	97.29	97.10	-0.33%	1,032,723
Dec 29, 2025	97.92	98.30	97.05	97.61	97.42	-0.45%	1,898,888
Dec 26, 2025	98.01	98.08	97.33	98.05	97.86	-0.01%	743,797
Dec 24, 2025	97.07	98.26	96.95	98.06	97.87	0.99%	1,232,416
Dec 23, 2025	97.72	97.91	96.67	97.10	96.91	-0.70%	2,728,290
Dec 22, 2025	98.25	98.62	97.61	97.78	97.59	-0.41%	1,429,012
Dec 19, 2025	99.18	99.40	97.50	98.18	97.99	-1.71%	3,061,910
Dec 18, 2025	101.20	101.97	99.73	99.89	99.70	0.02%	2,497,926
Dec 17, 2025	99.46	101.17	99.19	99.87	99.68	-1.16%	3,033,884
Dec 16, 2025	102.20	102.50	100.27	101.04	100.85	-1.22%	1,889,546
Dec 15, 2025	103.17	103.37	101.66	102.29	101.93	-0.23%	1,685,996
Dec 12, 2025	103.08	103.55	101.94	102.53	102.16	-0.28%	1,677,002
Dec 11, 2025	102.43	104.45	102.43	102.82	102.45	0.64%	2,119,731
Dec 10, 2025	99.35	102.54	99.14	102.17	101.81	3.19%	3,304,611
Dec 9, 2025	99.60	100.62	98.84	99.01	98.66	-1.57%	2,201,746
Dec 8, 2025	102.56	102.56	100.45	100.59	100.23	-2.06%	2,390,114
Dec 5, 2025	103.24	104.15	102.66	102.71	102.34	-0.61%	1,824,735
Dec 4, 2025	105.31	105.95	103.17	103.34	102.97	-2.13%	2,702,523
Dec 3, 2025	103.82	105.96	103.55	105.59	105.21	2.06%	1,988,650