STANBIC IBTC ETF 30 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	242.50	244.00	241.50	244.00	244.00	115
2023-08-22	220.50	242.50	212.05	242.50	242.50	29
2023-08-21	244.99	244.99	220.50	220.50	220.50	56
2023-08-18	241.57	244.99	217.42	244.99	244.99	282
2023-08-17	241.57	241.57	241.57	241.57	241.57	0
2023-08-16	219.61	241.57	219.61	241.57	241.57	135
2023-08-15	244.00	244.00	219.60	219.61	219.61	628
2023-08-14	244.98	244.98	244.00	244.00	244.00	500
2023-08-11	244.99	244.99	244.98	244.98	244.98	10
2023-08-10	245.00	245.00	221.00	244.99	244.99	46
2023-08-09	245.00	245.00	245.00	245.00	245.00	0
2023-08-08	230.00	245.00	230.00	245.00	245.00	11
2023-08-07	237.60	237.60	213.84	230.00	230.00	1,644
2023-08-04	216.00	237.60	216.00	237.60	237.60	173
2023-08-03	216.00	216.00	216.00	216.00	216.00	760
2023-08-02	216.00	216.00	216.00	216.00	216.00	50
2023-08-01	239.99	242.50	216.00	216.00	216.00	804
2023-07-31	220.50	242.50	198.45	239.99	239.99	166
2023-07-28	245.00	245.00	220.50	220.50	220.50	771
2023-07-27	259.99	259.99	245.00	245.00	245.00	50
2023-07-26	242.55	259.99	220.00	259.99	259.99	1,501
2023-07-25	269.50	269.50	242.55	242.55	242.55	135
2023-07-24	245.00	245.00	245.00	245.00	245.00	0
2023-07-21	260.00	260.00	245.00	245.00	245.00	707
2023-07-20	251.00	260.00	245.00	260.00	260.00	37
2023-07-19	251.00	260.98	251.00	251.00	251.00	701
2023-07-18	260.00	260.00	251.00	251.00	251.00	10
2023-07-17	260.00	260.00	260.00	260.00	260.00	220
2023-07-14	260.98	260.98	260.90	260.98	260.98	10
2023-07-13	261.00	261.00	234.90	260.98	260.98	217
2023-07-12	238.50	261.50	238.50	261.00	261.00	131
2023-07-11	265.00	265.00	238.50	238.50	238.50	1,410
2023-07-10	241.00	265.00	220.00	265.00	265.00	2,128
2023-07-07	220.50	242.55	220.50	241.00	241.00	308
2023-07-06	242.55	242.55	220.50	220.50	220.50	412
2023-07-05	240.00	242.55	240.00	242.55	242.55	80
2023-07-04	241.00	241.00	240.00	240.00	240.00	9
2023-07-03	242.55	242.55	220.50	241.00	241.00	1,352
2023-06-30	220.50	242.55	220.50	242.55	242.55	1,770
2023-06-27	220.50	220.50	220.50	220.50	220.50	0
2023-06-26	245.00	245.00	220.50	220.50	220.50	140
2023-06-23	230.00	245.00	230.00	245.00	245.00	60
2023-06-22	235.40	252.00	230.00	230.00	230.00	3,087
2023-06-21	261.55	287.70	235.40	235.40	235.40	7,534
2023-06-20	261.55	261.55	261.50	261.55	261.55	3,091
2023-06-19	252.00	261.55	230.10	261.55	261.55	40
2023-06-16	252.00	261.70	230.10	252.00	252.00	3,420
2023-06-15	257.40	257.40	232.40	252.00	252.00	1,933
2023-06-14	234.00	257.40	230.00	257.40	257.40	1,277
2023-06-13	260.00	260.00	234.00	234.00	234.00	2,488
2023-06-09	237.95	261.74	214.16	260.00	260.00	15,407
2023-06-08	237.95	237.95	237.95	237.95	237.95	1,004
2023-06-07	264.38	290.81	237.95	237.95	237.95	12,774
2023-06-06	240.35	264.38	216.32	264.38	264.38	19,569
2023-06-05	267.00	293.70	240.35	240.35	240.35	56
2023-06-02	267.30	267.30	267.00	267.00	267.00	13
2023-06-01	243.00	267.30	218.70	267.30	267.30	5,924
2023-05-31	270.00	270.00	243.00	243.00	243.00	49
2023-05-30	267.54	270.00	267.54	270.00	270.00	12
2023-05-26	267.54	267.54	267.54	267.54	267.54	0

← NewerPage 14 of 21 · 1,237 trading daysOlder →

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.