Skip to main content

Iberdrola ADR (OP: IBDRY )

46.55 -0.84 (-1.76%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 47.28 47.50 47.17 47.38 150,277 +0.40(+0.85%)
Feb 20, 2024 46.91 47.33 46.91 46.98 71,954 +0.72(+1.56%)
Feb 16, 2024 46.34 46.57 46.13 46.26 90,409 -0.72(-1.53%)
Feb 15, 2024 46.48 46.98 46.46 46.98 54,056 +0.61(+1.32%)
Feb 14, 2024 46.22 46.39 46.12 46.37 67,286 +0.13(+0.28%)
Feb 13, 2024 46.75 46.75 46.04 46.24 79,485 -0.30(-0.66%)
Feb 12, 2024 46.28 46.69 46.26 46.55 44,563 +0.22(+0.46%)
Feb 09, 2024 46.01 46.33 45.80 46.33 84,242 +0.50(+1.09%)
Feb 08, 2024 45.73 45.83 45.54 45.83 59,590 -0.28(-0.61%)
Feb 07, 2024 45.94 46.20 45.72 46.11 52,381 -0.46(-0.98%)
Feb 06, 2024 46.03 46.62 46.03 46.57 66,484 -0.66(-1.40%)
Feb 05, 2024 47.39 47.52 47.15 47.23 334,653 -0.53(-1.11%)
Feb 02, 2024 48.01 48.18 47.51 47.76 430,579 -0.84(-1.73%)
Feb 01, 2024 47.82 48.62 47.73 48.60 73,589 +0.59(+1.23%)
Jan 31, 2024 48.42 48.56 48.00 48.01 32,286 -0.02(-0.04%)
Jan 30, 2024 48.01 48.20 47.90 48.03 49,992 +0.22(+0.46%)
Jan 29, 2024 47.18 47.81 47.15 47.81 43,838 +0.24(+0.50%)
Jan 26, 2024 47.71 47.71 47.40 47.57 30,206 -0.55(-1.14%)
Jan 25, 2024 47.92 48.12 47.61 48.12 166,801 +0.01(+0.02%)
Jan 24, 2024 48.71 48.78 48.11 48.11 432,369 +0.07(+0.15%)
Jan 23, 2024 48.03 48.08 47.79 48.04 42,706 -0.67(-1.38%)
Jan 22, 2024 49.08 49.17 48.69 48.71 110,179 -0.31(-0.63%)
Jan 19, 2024 48.70 49.04 48.57 49.02 45,759 +0.08(+0.16%)
Jan 18, 2024 49.29 49.29 48.79 48.94 70,105 -0.70(-1.41%)
Jan 17, 2024 49.72 49.75 49.34 49.64 407,712 -0.43(-0.86%)
Jan 16, 2024 50.34 50.40 50.00 50.07 367,603 -1.11(-2.17%)
Jan 12, 2024 51.03 51.28 51.01 51.18 75,967 +0.61(+1.21%)
Jan 11, 2024 50.82 51.25 50.26 50.57 295,708 -0.53(-1.04%)
Jan 10, 2024 50.95 51.16 50.84 51.10 65,358 +0.10(+0.20%)
Jan 09, 2024 50.70 51.02 50.70 51.00 58,058 -1.54(-2.93%)
Jan 08, 2024 52.59 52.96 52.48 52.54 32,209 -0.06(-0.11%)
Jan 05, 2024 52.50 52.91 52.30 52.60 25,365 -0.28(-0.53%)
Jan 04, 2024 52.49 52.88 52.45 52.88 32,233 +1.22(+2.36%)
Jan 03, 2024 51.67 51.99 51.62 51.66 35,687 -0.28(-0.54%)
Jan 02, 2024 51.86 52.41 51.86 51.94 40,010 -0.56(-1.07%)
Dec 29, 2023 52.53 52.76 52.37 52.50 34,037 +0.15(+0.29%)
Dec 28, 2023 52.53 52.74 52.33 52.35 41,261 -0.30(-0.57%)
Dec 27, 2023 52.34 52.71 52.34 52.65 24,731 -0.02(-0.03%)
Dec 26, 2023 51.95 52.69 51.84 52.67 38,235 +0.54(+1.03%)
Dec 22, 2023 52.43 52.51 52.00 52.13 37,427 +0.16(+0.31%)
Dec 21, 2023 51.85 51.97 51.61 51.97 72,154 +0.77(+1.51%)
Dec 20, 2023 51.50 51.62 51.09 51.20 47,056 -0.73(-1.40%)
Dec 19, 2023 51.89 51.97 51.74 51.92 49,417 +0.80(+1.57%)
Dec 18, 2023 51.51 51.65 51.04 51.12 157,428 -0.05(-0.10%)
Dec 15, 2023 51.18 51.46 50.85 51.17 36,681 -0.59(-1.14%)
Dec 14, 2023 52.22 52.22 51.76 51.76 46,941 +0.10(+0.19%)
Dec 13, 2023 50.51 51.66 50.42 51.66 896,706 +1.16(+2.30%)
Dec 12, 2023 50.47 50.59 50.38 50.50 32,209 -0.05(-0.11%)
Dec 11, 2023 50.52 50.73 50.42 50.55 32,759 -0.38(-0.74%)
Dec 08, 2023 50.70 50.96 50.63 50.93 45,475 +0.20(+0.39%)
Dec 07, 2023 50.57 50.91 50.52 50.73 116,465 +0.52(+1.04%)
Dec 06, 2023 50.35 50.50 50.13 50.21 35,506 +0.12(+0.24%)
Dec 05, 2023 50.10 50.32 49.90 50.09 58,863 +0.10(+0.20%)
Dec 04, 2023 49.68 50.07 49.68 49.99 165,731 +0.07(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.