STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 795.00 | 867.75 | 795.00 | 839.90 | 839.90 | 657 |
| 2024-02-12 | 789.93 | 795.00 | 789.93 | 795.00 | 795.00 | 155 |
| 2024-02-09 | 720.00 | 789.99 | 650.00 | 789.93 | 789.93 | 1,060 |
| 2024-02-08 | 799.95 | 800.00 | 720.00 | 720.00 | 720.00 | 1,276 |
| 2024-02-07 | 800.00 | 800.00 | 720.00 | 799.95 | 799.95 | 295 |
| 2024-02-06 | 808.92 | 808.92 | 800.00 | 800.00 | 800.00 | 1,443 |
| 2024-02-05 | 898.79 | 900.00 | 808.92 | 808.92 | 808.92 | 2,619 |
| 2024-02-02 | 910.00 | 915.00 | 820.11 | 898.79 | 898.79 | 121 |
| 2024-02-01 | 900.00 | 940.50 | 810.00 | 910.00 | 910.00 | 636 |
| 2024-01-31 | 855.01 | 940.51 | 769.51 | 900.00 | 900.00 | 3,958 |
| 2024-01-30 | 950.00 | 1,043.99 | 855.00 | 855.01 | 855.01 | 885 |
| 2024-01-29 | 950.00 | 950.00 | 855.05 | 950.00 | 950.00 | 102 |
| 2024-01-26 | 966.98 | 990.00 | 950.00 | 950.00 | 950.00 | 507 |
| 2024-01-25 | 889.99 | 969.00 | 858.00 | 966.98 | 966.98 | 1,356 |
| 2024-01-24 | 950.00 | 970.00 | 889.99 | 889.99 | 889.99 | 260 |
| 2024-01-23 | 890.12 | 979.13 | 890.12 | 950.00 | 950.00 | 4,083 |
| 2024-01-22 | 900.00 | 990.00 | 890.00 | 890.12 | 890.12 | 1,510 |
| 2024-01-19 | 891.11 | 980.22 | 890.00 | 900.00 | 900.00 | 796 |
| 2024-01-18 | 810.10 | 891.11 | 810.10 | 891.11 | 891.11 | 87 |
| 2024-01-17 | 811.39 | 811.39 | 730.42 | 810.10 | 810.10 | 600 |
| 2024-01-16 | 899.99 | 989.98 | 811.39 | 811.39 | 811.39 | 1,121 |
| 2024-01-15 | 824.99 | 905.00 | 742.54 | 899.99 | 899.99 | 1,204 |
| 2024-01-12 | 750.00 | 825.00 | 675.00 | 824.99 | 824.99 | 10,674 |
| 2024-01-11 | 691.00 | 760.00 | 650.00 | 750.00 | 750.00 | 2,438 |
| 2024-01-10 | 628.48 | 691.32 | 565.64 | 691.00 | 691.00 | 608 |
| 2024-01-09 | 571.35 | 628.48 | 542.80 | 628.48 | 628.48 | 784 |
| 2024-01-08 | 586.00 | 586.00 | 550.00 | 571.35 | 571.35 | 3,974 |
| 2024-01-05 | 585.50 | 587.00 | 585.50 | 586.00 | 586.00 | 582 |
| 2024-01-04 | 650.00 | 650.00 | 585.50 | 585.50 | 585.50 | 1,044 |
| 2024-01-03 | 681.00 | 681.00 | 650.00 | 650.00 | 650.00 | 197 |
| 2024-01-02 | 717.00 | 717.00 | 675.00 | 681.00 | 681.00 | 852 |
| 2023-12-29 | 720.00 | 720.00 | 665.45 | 717.00 | 717.00 | 386 |
| 2023-12-28 | 717.95 | 720.00 | 665.45 | 720.00 | 720.00 | 348 |
| 2023-12-27 | 682.50 | 717.96 | 665.45 | 717.95 | 717.95 | 533 |
| 2023-12-22 | 700.00 | 702.00 | 682.50 | 682.50 | 682.50 | 27 |
| 2023-12-21 | 705.00 | 717.96 | 700.00 | 700.00 | 700.00 | 1,203 |
| 2023-12-20 | 717.99 | 717.99 | 646.20 | 705.00 | 705.00 | 1,749 |
| 2023-12-19 | 717.99 | 719.00 | 717.99 | 717.99 | 717.99 | 785 |
| 2023-12-18 | 702.00 | 719.00 | 654.00 | 717.99 | 717.99 | 507 |
| 2023-12-15 | 654.00 | 719.40 | 654.00 | 702.00 | 702.00 | 6,805 |
| 2023-12-14 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0 |
| 2023-12-13 | 660.00 | 660.00 | 594.00 | 654.00 | 654.00 | 603 |
| 2023-12-12 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 102 |
| 2023-12-11 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 2,520 |
| 2023-12-08 | 625.00 | 648.00 | 572.51 | 600.00 | 600.00 | 4,073 |
| 2023-12-07 | 631.00 | 675.28 | 567.90 | 625.00 | 625.00 | 8,952 |
| 2023-12-06 | 613.90 | 650.00 | 553.00 | 631.00 | 631.00 | 1,130 |
| 2023-12-05 | 594.01 | 650.00 | 534.70 | 613.90 | 613.90 | 10,536 |
| 2023-12-04 | 639.99 | 650.00 | 594.00 | 594.01 | 594.01 | 4,929 |
| 2023-12-01 | 594.00 | 650.00 | 590.00 | 639.99 | 639.99 | 1,035 |
| 2023-11-30 | 649.99 | 649.99 | 585.00 | 594.00 | 594.00 | 1,812 |
| 2023-11-29 | 650.00 | 650.00 | 585.00 | 649.99 | 649.99 | 1,812 |
| 2023-11-28 | 645.00 | 680.00 | 630.00 | 650.00 | 650.00 | 98 |
| 2023-11-27 | 695.00 | 695.00 | 628.00 | 645.00 | 645.00 | 3,311 |
| 2023-11-24 | 685.00 | 713.00 | 617.01 | 697.00 | 697.00 | 4,956 |
| 2023-11-23 | 716.50 | 720.00 | 645.00 | 685.00 | 685.00 | 4,245 |
| 2023-11-22 | 665.00 | 720.00 | 598.50 | 716.50 | 716.50 | 1,416 |
| 2023-11-21 | 660.00 | 725.86 | 599.00 | 665.00 | 665.00 | 3,086 |
| 2023-11-20 | 660.00 | 726.00 | 655.00 | 660.00 | 660.00 | 5,816 |
| 2023-11-17 | 605.00 | 665.50 | 605.00 | 660.00 | 660.00 | 3,933 |
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.