MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBOC — International Bancshares Corp
NasdaqInternational Bancshares Corp
$69.84
+0.72(+1.04%)
- O
- 69.66
- H
- 70.37
- L
- 69.19
- V
- 380.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.84
Period Return+15.96%
Period High$78.46
Period Low$58.22
Avg Daily Volume291.5K
Total Trading Days365
IBOC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.66 | $70.37 | $69.19 | $69.84 | +$0.72 | +1.04% | 380,466 | $69.69 | $69.19 $70.37 |
| Oct 1, 2026 | $68.37 | $69.20 | $67.76 | $69.12 | +$0.63 | +0.91% | 552,496 | $68.84 | $67.76 $69.20 |
| Sep 30, 2026 | $68.90 | $69.13 | $68.10 | $68.50 | $-0.45 | -0.65% | 340,188 | $68.46 | $68.10 $69.13 |
| Sep 29, 2026 | $69.53 | $69.58 | $68.60 | $68.94 | $-0.59 | -0.85% | 318,639 | $68.93 | $68.60 $69.58 |
| Sep 28, 2026 | $69.89 | $70.08 | $69.35 | $69.53 | $-0.41 | -0.59% | 374,801 | $69.60 | $69.35 $70.08 |
| Sep 25, 2026 | $69.39 | $70.19 | $69.39 | $69.94 | +$0.55 | +0.79% | 344,916 | $69.88 | $69.39 $70.19 |
| Sep 24, 2026 | $69.38 | $69.60 | $68.68 | $69.39 | +$0.28 | +0.41% | 383,740 | $69.24 | $68.68 $69.60 |
| Sep 23, 2026 | $69.70 | $70.00 | $69.10 | $69.11 | $-0.64 | -0.92% | 312,724 | $69.40 | $69.10 $70.00 |
| Sep 22, 2026 | $70.54 | $70.98 | $69.75 | $69.75 | $-0.41 | -0.58% | 321,556 | $69.96 | $69.75 $70.98 |
| Sep 21, 2026 | $70.54 | $70.88 | $70.13 | $70.16 | $-0.08 | -0.11% | 314,378 | $70.37 | $70.13 $70.88 |
| Sep 18, 2026 | $70.19 | $70.52 | $69.73 | $70.24 | $-0.28 | -0.40% | 1,124,038 | $70.24 | $69.73 $70.52 |
| Sep 17, 2026 | $71.51 | $71.61 | $70.50 | $70.52 | $-0.41 | -0.58% | 334,170 | $70.77 | $70.50 $71.61 |
| Sep 16, 2026 | $71.34 | $71.64 | $69.93 | $70.93 | $-0.56 | -0.78% | 428,887 | $70.94 | $69.93 $71.64 |
| Sep 15, 2026 | $71.65 | $72.18 | $71.40 | $71.49 | $-0.27 | -0.38% | 356,689 | $71.59 | $71.40 $72.18 |
| Sep 14, 2026 | $71.07 | $72.09 | $70.92 | $71.76 | +$0.82 | +1.16% | 442,832 | $71.70 | $70.92 $72.09 |
| Sep 11, 2026 | $71.74 | $71.96 | $70.54 | $70.94 | $-0.10 | -0.14% | 320,526 | $70.90 | $70.54 $71.96 |
| Sep 10, 2026 | $70.61 | $71.07 | $69.87 | $71.04 | +$0.43 | +0.61% | 335,458 | $70.70 | $69.87 $71.07 |
| Sep 9, 2026 | $71.03 | $71.06 | $70.13 | $70.61 | $-0.75 | -1.05% | 313,323 | $70.53 | $70.13 $71.06 |
| Sep 8, 2026 | $71.74 | $71.86 | $71.18 | $71.36 | $-0.55 | -0.76% | 350,165 | $71.53 | $71.18 $71.86 |
| Sep 4, 2026 | $71.31 | $72.09 | $71.04 | $71.91 | +$0.37 | +0.52% | 277,518 | $71.86 | $71.04 $72.09 |
| Sep 3, 2026 | $70.95 | $71.95 | $70.50 | $71.54 | +$0.92 | +1.30% | 301,833 | $71.36 | $70.50 $71.95 |
| Sep 2, 2026 | $70.03 | $71.14 | $69.98 | $70.62 | +$0.98 | +1.41% | 409,002 | $70.72 | $69.98 $71.14 |
| Sep 1, 2026 | $70.19 | $71.01 | $69.39 | $69.64 | $-0.52 | -0.74% | 320,491 | $69.87 | $69.39 $71.01 |
| Aug 31, 2026 | $70.82 | $70.82 | $70.01 | $70.16 | $-0.77 | -1.09% | 272,322 | $70.22 | $70.01 $70.82 |
| Aug 28, 2026 | $70.68 | $71.29 | $70.43 | $70.93 | +$0.32 | +0.45% | 286,317 | $70.85 | $70.43 $71.29 |
| Aug 27, 2026 | $70.57 | $70.71 | $69.60 | $70.61 | $-0.16 | -0.23% | 244,091 | $70.41 | $69.60 $70.71 |
| Aug 26, 2026 | $71.03 | $71.34 | $70.61 | $70.77 | $-0.04 | -0.06% | 230,781 | $70.85 | $70.61 $71.34 |
| Aug 25, 2026 | $71.54 | $71.54 | $70.70 | $70.81 | $-0.73 | -1.02% | 183,204 | $70.88 | $70.70 $71.54 |
| Aug 24, 2026 | $71.47 | $72.42 | $71.44 | $71.54 | +$0.05 | +0.07% | 228,184 | $71.71 | $71.44 $72.42 |
| Aug 21, 2026 | $72.30 | $72.57 | $71.23 | $71.49 | $-0.21 | -0.29% | 281,675 | $71.63 | $71.23 $72.57 |