STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 629.99 | 629.99 | 567.00 | 600.00 | 600.00 | 180 |
| 2024-05-14 | 588.97 | 644.99 | 530.08 | 629.99 | 629.99 | 322 |
| 2024-05-13 | 537.00 | 588.99 | 537.00 | 588.97 | 588.97 | 60 |
| 2024-05-10 | 586.87 | 599.98 | 537.00 | 537.00 | 537.00 | 48 |
| 2024-05-09 | 596.99 | 596.99 | 537.30 | 586.87 | 586.87 | 134 |
| 2024-05-08 | 563.38 | 600.00 | 510.00 | 596.99 | 596.99 | 315 |
| 2024-05-07 | 539.94 | 586.50 | 490.00 | 563.38 | 563.38 | 1,486 |
| 2024-05-06 | 554.39 | 554.39 | 498.96 | 539.94 | 539.94 | 654 |
| 2024-05-03 | 533.19 | 554.39 | 533.19 | 554.39 | 554.39 | 8 |
| 2024-05-02 | 486.00 | 534.59 | 486.00 | 533.19 | 533.19 | 144 |
| 2024-04-30 | 539.00 | 552.99 | 485.10 | 486.00 | 486.00 | 1,262 |
| 2024-04-29 | 504.00 | 554.40 | 453.60 | 539.00 | 539.00 | 101 |
| 2024-04-26 | 560.00 | 609.99 | 504.00 | 504.00 | 504.00 | 2,213 |
| 2024-04-25 | 510.00 | 561.00 | 500.00 | 560.00 | 560.00 | 609 |
| 2024-04-24 | 560.00 | 614.00 | 510.00 | 510.00 | 510.00 | 771 |
| 2024-04-23 | 599.50 | 631.40 | 560.00 | 560.00 | 560.00 | 313 |
| 2024-04-22 | 574.00 | 599.50 | 520.00 | 599.50 | 599.50 | 383 |
| 2024-04-19 | 637.19 | 637.19 | 574.00 | 574.00 | 574.00 | 323 |
| 2024-04-18 | 707.98 | 718.99 | 637.19 | 637.19 | 637.19 | 557 |
| 2024-04-17 | 707.98 | 707.98 | 707.98 | 707.98 | 707.98 | 0 |
| 2024-04-16 | 698.85 | 710.00 | 653.00 | 707.98 | 707.98 | 1,740 |
| 2024-04-15 | 651.20 | 700.00 | 651.20 | 698.85 | 698.85 | 1,547 |
| 2024-04-12 | 592.00 | 651.20 | 540.00 | 651.20 | 651.20 | 704 |
| 2024-04-08 | 592.00 | 650.00 | 592.00 | 592.00 | 592.00 | 468 |
| 2024-04-05 | 657.67 | 679.99 | 592.00 | 592.00 | 592.00 | 1,266 |
| 2024-04-04 | 657.67 | 719.99 | 657.67 | 657.67 | 657.67 | 301 |
| 2024-04-03 | 657.73 | 700.00 | 597.42 | 657.67 | 657.67 | 7,027 |
| 2024-04-02 | 600.00 | 660.00 | 600.00 | 657.73 | 657.73 | 27 |
| 2024-03-28 | 600.00 | 644.99 | 550.00 | 600.00 | 600.00 | 908 |
| 2024-03-27 | 600.00 | 650.00 | 540.20 | 600.00 | 600.00 | 944 |
| 2024-03-26 | 550.20 | 600.00 | 501.00 | 600.00 | 600.00 | 436 |
| 2024-03-25 | 500.20 | 550.20 | 500.20 | 550.20 | 550.20 | 866 |
| 2024-03-22 | 550.00 | 600.00 | 500.20 | 500.20 | 500.20 | 173 |
| 2024-03-21 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 1,365 |
| 2024-03-20 | 550.00 | 584.99 | 500.00 | 500.00 | 500.00 | 10,329 |
| 2024-03-19 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 600 |
| 2024-03-18 | 500.00 | 500.01 | 500.00 | 500.00 | 500.00 | 66 |
| 2024-03-15 | 551.00 | 605.00 | 500.00 | 500.00 | 500.00 | 1,100 |
| 2024-03-14 | 550.00 | 605.00 | 550.00 | 551.00 | 551.00 | 513 |
| 2024-03-13 | 590.10 | 591.10 | 550.00 | 550.00 | 550.00 | 9,000 |
| 2024-03-12 | 596.00 | 650.00 | 590.10 | 590.10 | 590.10 | 1,323 |
| 2024-03-11 | 600.00 | 600.00 | 596.00 | 596.00 | 596.00 | 427 |
| 2024-03-08 | 662.00 | 662.00 | 600.00 | 600.00 | 600.00 | 442 |
| 2024-03-07 | 734.94 | 734.94 | 662.00 | 662.00 | 662.00 | 709 |
| 2024-03-06 | 669.95 | 734.94 | 669.95 | 734.94 | 734.94 | 76 |
| 2024-03-05 | 744.38 | 744.38 | 669.95 | 669.95 | 669.95 | 365 |
| 2024-03-04 | 827.08 | 827.08 | 744.38 | 744.38 | 744.38 | 839 |
| 2024-03-01 | 827.10 | 827.10 | 744.40 | 827.08 | 827.08 | 122 |
| 2024-02-29 | 919.00 | 919.00 | 827.10 | 827.10 | 827.10 | 30 |
| 2024-02-28 | 919.97 | 920.00 | 919.00 | 919.00 | 919.00 | 309 |
| 2024-02-27 | 919.97 | 920.00 | 843.00 | 919.97 | 919.97 | 1,120 |
| 2024-02-26 | 843.00 | 919.97 | 758.70 | 919.97 | 919.97 | 56 |
| 2024-02-23 | 841.51 | 843.00 | 841.51 | 843.00 | 843.00 | 85 |
| 2024-02-22 | 765.03 | 841.51 | 688.53 | 841.51 | 841.51 | 940 |
| 2024-02-21 | 765.00 | 841.50 | 765.00 | 765.03 | 765.03 | 235 |
| 2024-02-20 | 765.00 | 840.00 | 765.00 | 765.00 | 765.00 | 323 |
| 2024-02-19 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 3 |
| 2024-02-16 | 850.00 | 900.00 | 765.00 | 765.00 | 765.00 | 1,040 |
| 2024-02-15 | 839.65 | 910.00 | 839.65 | 850.00 | 850.00 | 553 |
| 2024-02-14 | 839.90 | 839.90 | 839.65 | 839.65 | 839.65 | 465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.