OTC Markets OTCQX - Delayed Quote USD
Commercial International Bank Egypt (CIB) S.A.E. (CIBEY)
1.6500
+0.0100
+(0.61%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 5,400 |
| Jun 5, 2025 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 1,100 |
| Jun 4, 2025 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 1,100 |
| Jun 3, 2025 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 35,100 |
| Jun 2, 2025 | 1.5800 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 8,100 |
| May 30, 2025 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 20,700 |
| May 29, 2025 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 4,900 |
| May 28, 2025 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 400 |
| May 27, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 800 |
| May 23, 2025 | 1.5300 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 8,000 |
| May 22, 2025 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 3,200 |
| May 21, 2025 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 1,800 |
| May 20, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 200 |
| May 19, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| May 16, 2025 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 60,600 |
| May 15, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 200 |
| May 14, 2025 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 16,700 |
| May 13, 2025 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 28,500 |
| May 12, 2025 | 1.5400 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 5,000 |
| May 9, 2025 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 12,100 |
| May 8, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| May 7, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| May 6, 2025 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 6,700 |
| May 5, 2025 | 1.5800 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 1,200 |
| May 2, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 7,100 |
| May 1, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,900 |
| Apr 30, 2025 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 3,500 |
| Apr 29, 2025 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 2,700 |
| Apr 28, 2025 | 1.4900 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 7,200 |
| Apr 25, 2025 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
| Apr 24, 2025 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 10,600 |
| Apr 23, 2025 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 12,100 |
| Apr 22, 2025 | 1.5000 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 38,600 |
| Apr 21, 2025 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 3,400 |
| Apr 17, 2025 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 16,300 |
| Apr 16, 2025 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,800 |
| Apr 15, 2025 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 33,300 |
| Apr 14, 2025 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 44,700 |
| Apr 11, 2025 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 5,100 |
| Apr 10, 2025 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 6,000 |
| Apr 9, 2025 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 15,900 |
| Apr 8, 2025 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 4,300 |
| Apr 7, 2025 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 10,800 |
| Apr 4, 2025 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 47,600 |
| Apr 3, 2025 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 7,700 |
| Apr 2, 2025 | 1.4800 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 50,400 |
| Apr 1, 2025 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 2,900 |
| Mar 31, 2025 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 52,200 |
| Mar 28, 2025 | 1.5300 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 8,200 |
| Mar 27, 2025 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 16,700 |
| Mar 26, 2025 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 1,700 |
| Mar 25, 2025 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 20,000 |
| Mar 24, 2025 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 7,300 |
| Mar 21, 2025 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 19,300 |
| Mar 20, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 700 |
| Mar 19, 2025 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 7,400 |
| Mar 18, 2025 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 12,700 |
| Mar 17, 2025 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 900 |
| Mar 14, 2025 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 1,400 |
| Mar 13, 2025 | 1.4700 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 83,800 |
| Mar 12, 2025 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 4,800 |
| Mar 11, 2025 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,000 |
| Mar 10, 2025 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| Mar 7, 2025 | 1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 21,400 |
| Mar 6, 2025 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 5,100 |
| Mar 5, 2025 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 29,100 |
| Mar 4, 2025 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 9,000 |
| Mar 3, 2025 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 25,100 |
| Feb 28, 2025 | 1.4400 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 14,700 |
| Feb 27, 2025 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 3,500 |
| Feb 26, 2025 | 1.4600 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 38,700 |
| Feb 25, 2025 | 1.4400 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 48,900 |
| Feb 24, 2025 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 29,000 |
| Feb 21, 2025 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 11,500 |
| Feb 20, 2025 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 7,400 |
| Feb 19, 2025 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 42,100 |
| Feb 18, 2025 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 17,000 |
| Feb 14, 2025 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 18,400 |
| Feb 13, 2025 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 50,700 |
| Feb 12, 2025 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 15,000 |
| Feb 11, 2025 | 1.3900 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 2,500 |
| Feb 10, 2025 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 3,300 |
| Feb 7, 2025 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 71,600 |
| Feb 6, 2025 | 1.4500 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 51,200 |
| Feb 5, 2025 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 26,100 |
| Feb 4, 2025 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 4,200 |
| Feb 3, 2025 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 203,400 |
| Jan 31, 2025 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 195,600 |
| Jan 30, 2025 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 16,600 |
| Jan 29, 2025 | 1.4600 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 35,600 |
| Jan 28, 2025 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 15,400 |
| Jan 27, 2025 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 9,600 |
| Jan 24, 2025 | 1.4300 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 25,100 |
| Jan 23, 2025 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 5,100 |
| Jan 22, 2025 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 13,200 |
| Jan 21, 2025 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 21,900 |
| Jan 17, 2025 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| Jan 16, 2025 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 44,300 |
| Jan 15, 2025 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,900 |
| Jan 14, 2025 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 17,200 |
| Jan 13, 2025 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 7,300 |
| Jan 10, 2025 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 35,900 |
| Jan 8, 2025 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 10,800 |
| Jan 7, 2025 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 12,500 |
| Jan 6, 2025 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 8,500 |
| Jan 3, 2025 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 8,400 |
| Jan 2, 2025 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 6,300 |
| Dec 31, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 78,500 |
| Dec 30, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 4,500 |
| Dec 27, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 21,400 |
| Dec 26, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 8,400 |
| Dec 24, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 19,700 |
| Dec 23, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 13,900 |
| Dec 20, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 11,300 |
| Dec 19, 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 13,700 |
| Dec 18, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 81,100 |
| Dec 17, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 14,400 |
| Dec 16, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 37,200 |
| Dec 13, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 400 |
| Dec 12, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 12,500 |
| Dec 11, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 1,400 |
| Dec 10, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 10,600 |
| Dec 9, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 36,900 |
| Dec 6, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 500 |
| Dec 5, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 14,500 |
| Dec 4, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,800 |
| Dec 3, 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 21,700 |
| Dec 2, 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 5,100 |
| Nov 29, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Nov 27, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 2,200 |
| Nov 26, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 1,300 |
| Nov 25, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 9,800 |
| Nov 22, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 800 |
| Nov 21, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 6,600 |
| Nov 20, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 7,100 |
| Nov 19, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 5,500 |
| Nov 18, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 2,700 |
| Nov 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 21,800 |
| Nov 14, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,100 |
| Nov 13, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 12,700 |
| Nov 12, 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 11,300 |
| Nov 11, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 7,500 |
| Nov 8, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 41,700 |
| Nov 7, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 15,400 |
| Nov 6, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 7,500 |
| Nov 5, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 27,700 |
| Nov 4, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 29,400 |
| Nov 1, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 25,300 |
| Oct 31, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 22,700 |
| Oct 30, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 108,900 |
| Oct 29, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 135,600 |
| Oct 28, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 69,600 |
| Oct 25, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 21,300 |
| Oct 24, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 17,400 |
| Oct 23, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 12,400 |
| Oct 22, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 17,500 |
| Oct 21, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 7,300 |
| Oct 18, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 1,600 |
| Oct 17, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 36,600 |
| Oct 16, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 37,100 |
| Oct 15, 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 14,900 |
| Oct 14, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 2,900 |
| Oct 11, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 14,600 |
| Oct 10, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 5,500 |
| Oct 9, 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 6,100 |
| Oct 8, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 15,700 |
| Oct 7, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,700 |
| Oct 4, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 4,000 |
| Oct 3, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 400 |
| Oct 2, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6600 | 1.6600 | 19,300 |
| Oct 1, 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 3,900 |
| Sep 30, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 14,800 |
| Sep 27, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 3,700 |
| Sep 26, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 3,600 |
| Sep 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,700 |
| Sep 24, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 7,000 |
| Sep 23, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 25,400 |
| Sep 20, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 55,500 |
| Sep 19, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 430,200 |
| Sep 18, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 23,900 |
| Sep 17, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 10,400 |
| Sep 16, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 2,400 |
| Sep 13, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 3,000 |
| Sep 12, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,700 |
| Sep 11, 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 28,400 |
| Sep 10, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 23,300 |
| Sep 9, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 4,800 |
| Sep 6, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| Sep 5, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 12,400 |
| Sep 4, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 22,100 |
| Sep 3, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 24,300 |
| Aug 30, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 56,200 |
| Aug 29, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 6,400 |
| Aug 28, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 6,000 |
| Aug 27, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 5,500 |
| Aug 26, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 3,100 |
| Aug 23, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 400 |
| Aug 22, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 7,400 |
| Aug 21, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 4,400 |
| Aug 20, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 7,800 |
| Aug 19, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 5,300 |
| Aug 16, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 1,000 |
| Aug 15, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 14,000 |
| Aug 14, 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 7,200 |
| Aug 13, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 23,500 |
| Aug 12, 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 6,500 |
| Aug 9, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 33,900 |
| Aug 8, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 24,200 |
| Aug 7, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 27,700 |
| Aug 6, 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 16,600 |
| Aug 5, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 4,500 |
| Aug 2, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 3,400 |
| Aug 1, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 400 |
| Jul 31, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 4,700 |
| Jul 30, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 125,600 |
| Jul 29, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 149,300 |
| Jul 26, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 20,700 |
| Jul 25, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 110,200 |
| Jul 24, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 12,400 |
| Jul 23, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 35,000 |
| Jul 22, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 11,700 |
| Jul 19, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 18,300 |
| Jul 18, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 9,300 |
| Jul 17, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 29,900 |
| Jul 16, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 15,100 |
| Jul 15, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 13,800 |
| Jul 12, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 9,500 |
| Jul 11, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 31,300 |
| Jul 10, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 65,300 |
| Jul 9, 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 34,100 |
| Jul 8, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 5,000 |
| Jul 5, 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 104,100 |
| Jul 3, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 115,900 |
| Jul 2, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 17,200 |
| Jul 1, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 23,600 |
| Jun 28, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 36,900 |
| Jun 27, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 4,100 |
| Jun 26, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 10,300 |
| Jun 25, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 25,800 |
| Jun 24, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 7,700 |
| Jun 21, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 20,700 |
| Jun 20, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 21,700 |
| Jun 18, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 27,500 |
| Jun 17, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 13,500 |
| Jun 14, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
| Jun 13, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 15,400 |
| Jun 12, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 16,000 |
| Jun 11, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 18,400 |
| Jun 10, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 11,500 |
| Jun 7, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,300 |
Related Tickers
HBSI Highlands Bankshares, Inc.
34.95
0.00%
CZBT Citizens Bancorp of Virginia, Inc.
28.75
0.00%
KPCPY Kasikornbank Public Company Limited
19.95
+3.58%
CSBB CSB Bancorp, Inc.
43.76
0.00%
HMLN Hamlin Bank and Trust Company
189.00
-0.26%
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2700
-3.57%
AKBTY Akbank T.A.S.
2.8900
+3.58%
COFS ChoiceOne Financial Services, Inc.
29.31
+2.88%
BBDO Banco Bradesco S.A.
2.5300
-0.78%
BSAC Banco Santander-Chile
24.83
+0.04%