The highest closing price for IBEX (IBEX) last month was $30.22, on August 22. It was up 0.8% for the month. The latest price is $29.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $29.67 | $29.92 | $29.36 | $29.53 | 103,466 |
August 28 2025 | $29.52 | $29.68 | $28.99 | $29.53 | 78,941 |
August 27 2025 | $29.01 | $29.58 | $29.01 | $29.41 | 98,978 |
August 26 2025 | $29.46 | $29.60 | $28.96 | $29.19 | 82,414 |
August 25 2025 | $30.07 | $30.34 | $29.48 | $29.48 | 59,067 |
August 22 2025 | $29.31 | $30.30 | $29.27 | $30.22 | 75,922 |
August 21 2025 | $28.85 | $29.20 | $28.26 | $29.13 | 56,529 |
August 20 2025 | $28.95 | $29.30 | $28.29 | $28.93 | 82,130 |
August 19 2025 | $29.15 | $29.93 | $28.90 | $28.99 | 135,271 |
August 18 2025 | $28.88 | $29.17 | $28.88 | $29.11 | 48,157 |
August 15 2025 | $29.22 | $29.41 | $28.70 | $28.76 | 55,590 |
August 14 2025 | $29.20 | $29.61 | $28.54 | $29.18 | 112,762 |
August 13 2025 | $29.02 | $29.60 | $28.93 | $29.39 | 77,451 |
August 12 2025 | $28.74 | $28.98 | $28.51 | $28.86 | 72,383 |
August 11 2025 | $28.33 | $29.00 | $28.02 | $28.71 | 80,715 |
August 08 2025 | $28.16 | $28.90 | $27.92 | $28.32 | 66,760 |
August 07 2025 | $28.01 | $28.29 | $27.81 | $27.98 | 77,406 |
August 06 2025 | $27.88 | $28.25 | $27.25 | $27.87 | 132,579 |
August 05 2025 | $28.16 | $28.30 | $27.80 | $27.89 | 84,818 |
August 04 2025 | $27.77 | $28.20 | $27.65 | $28.16 | 82,803 |
August 01 2025 | $29.29 | $29.37 | $27.74 | $27.75 | 138,909 |
Daily pricing data for IBEX dates back to 8/7/2020, and may be incomplete.
