IBEX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.72 |
| 2017 | -0.27 |
| 2017 | -0.82 |
| 2017 | 1.78 |
| 2017 | 0.02 |
| 2017 | -0.86 |
| 2017 | 0.83 |
| 2017 | -1.16 |
| 2017 | 3.21 |
| 2017 | 2.4 |
| 2017 | 2.25 |
| 2017 | 0.91 |
| 2017 | 2.39 |
| 2017 | 0.68 |
| 2017 | -1.73 |
| 2017 | 0.11 |
| 2017 | 0.01 |
| 2017 | 3.7 |
| 2017 |
In the last 52 weeks, IBEX increased in 37 and decreased in 15. The average return for this period was +0.76%, while the median return was +0.75%. Maximum gain was +4.74% on 2025-02-07 and maximum loss was -6.07% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, IBEX increased in 37 and decreased in 15. The average return for this period was +0.76%, while the median return was +0.75%. Maximum gain was +4.74% on 2025-02-07 and maximum loss was -6.07% on 2025-04-04.
In the last 52 weeks, IBEX increased in 37 and decreased in 15. The average return for this period was +0.76%, while the median return was +0.75%. Maximum gain was +4.74% on 2025-02-07 and maximum loss was -6.07% on 2025-04-04.
| 2025-12-24 | 17,124.2 | 17,172.9 | +0.3% |
| 2025-12-19 | 16,990.3 | 17,169.8 | +1.1% |
| 2025-12-12 | 16,696.8 | 16,854.4 | +0.9% |
| 2025-12-05 | 16,324.5 | 16,688.5 | +2.2% |
| 2025-11-28 | 15,960.7 | 16,371.6 | +2.6% |
| 2025-11-21 | 16,311.6 | 15,821.9 | -3.0% |
| 2025-11-14 | 16,074.4 | 16,345.9 | +1.7% |
| 2025-11-07 | 16,033.5 | 15,901.4 | -0.8% |
| 2025-10-31 | 15,918.5 | 16,032.6 | +0.7% |
| 2025-10-24 | 15,739.1 | 15,861.5 | +0.8% |
| 2025-10-17 | 15,536.5 | 15,601.1 | +0.4% |
| 2025-10-10 | 15,563.3 | 15,476.5 | -0.6% |
| 2025-10-03 | 15,384.2 | 15,585.1 | +1.3% |
| 2025-09-26 | 15,226.3 | 15,350.4 | +0.8% |
| 2025-09-19 | 15,361.3 | 15,260.7 | -0.7% |
| 2025-09-12 | 14,881.6 | 15,308.2 | +2.9% |
| 2025-09-05 | 14,957.1 | 14,850.9 | -0.7% |
| 2025-08-29 | 15,339.7 | 14,935.8 | -2.6% |
| 2025-08-22 | 15,270.2 | 15,396.8 | +0.8% |
| 2025-08-15 | 14,865.5 | 15,277.2 | +2.8% |
| 2025-08-08 | 14,179.6 | 14,824.9 | +4.6% |
| 2025-08-01 | 14,368.7 | 14,126.7 | -1.7% |
| 2025-07-25 | 13,990.8 | 14,237.3 | +1.8% |
| 2025-07-18 | 13,892.5 | 13,989.0 | +0.7% |
| 2025-07-11 | 13,959.5 | 14,009.2 | +0.4% |
| 2025-07-04 | 14,025.6 | 13,973.0 | -0.4% |
| 2025-06-27 | 13,763.7 | 13,969.0 | +1.5% |
| 2025-06-20 | 13,927.3 | 13,850.3 | -0.6% |
| 2025-06-13 | 14,231.2 | 13,910.6 | -2.3% |
| 2025-06-06 | 14,105.9 | 14,247.6 | +1.0% |
| -2.51 |
| 2017 | -0.97 |
| 2017 | 0.56 |
| 2017 | 0.39 |
| 2017 | 0.81 |
| 2017 | -1.56 |
| 2017 | -1.93 |
| 2017 | -2.08 |
| 2017 | -0.18 |
| 2017 | 1.23 |
| 2017 | -2.24 |
| 2017 | 1 |
| 2017 | 1.16 |
| 2017 | -3.74 |
| 2017 | 0.55 |
| 2017 | -0.14 |
| 2017 | 0.11 |
| 2017 | -1.02 |
| 2017 | 1.15 |
| 2017 | -0.51 |
| 2017 | 1.09 |
| 2017 | -0.75 |
| 2017 | 0.46 |
| 2017 | -0.21 |
| 2017 | -0.05 |
| 2017 | 0.35 |
| 2017 | -2.56 |
| 2017 | -1.12 |
| 2017 | 0.54 |
| 2017 | 0.57 |
| 2017 | 1.36 |
| 2017 | -1.83 |
| 2017 | -0.16 |
| 2017 | -1.21 |
| 2018 | 3.19 |
| 2018 | 0.22 |
| 2018 | 0.08 |
| 2018 | 0.87 |
| 2018 | -3.72 |
| 2018 | -4.92 |
| 2018 | 0.74 |
| 2018 | -0.43 |
| 2018 | -3.61 |
| 2018 | 1.96 |
| 2018 | 0.14 |
| 2018 | -3.5 |
| 2018 | 1.94 |
| 2018 | 1.58 |
| 2018 | 0.33 |
| 2018 | 1.18 |
| 2018 | 0.27 |
| 2018 | 1.81 |
| 2018 | 1.55 |
| 2018 | -1.6 |
| 2018 | -3.24 |
| 2018 | -2.62 |
| 2018 | 0.31 |
| 2018 | 0.16 |
| 2018 | -0.26 |
| 2018 | -0.91 |
| 2018 | 3.98 |
| 2018 | -1.9 |
| 2018 | -0.09 |
| 2018 | 1.73 |
| 2018 | -0.9 |
| 2018 | -1.6 |
| 2018 | -1.33 |
| 2018 | 1.49 |
| 2018 | -2.41 |
| 2018 | -2.31 |
| 2018 | 2.1 |
| 2018 | 2.57 |
| 2018 | -1.68 |
| 2018 | -1.39 |
| 2018 | -3.52 |
| 2018 | 0.1 |
| 2018 | -2.97 |
| 2018 | 2.48 |
| 2018 | 1.44 |
| 2018 | -1.29 |
| 2018 | -1.73 |
| 2018 | 1.04 |
| 2018 | -4.59 |
| 2018 | 1.31 |
| 2018 | -3.45 |
| 2018 | 0.04 |
| 2019 | 2.67 |
| 2019 | 1.09 |
| 2019 | 2.83 |
| 2019 | 1.33 |
| 2019 | -1.42 |
| 2019 | -1.76 |
| 2019 | 2.45 |
| 2019 | 0.77 |
| 2019 | 0.25 |
| 2019 | -1.93 |
| 2019 | 2.01 |
| 2019 | -1.62 |
| 2019 | 0.88 |
| 2019 | 2.21 |
| 2019 | -0.16 |
| 2019 | 0.99 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-10 | 19333.7 | 19443.9 | 19318 | 19384.7 | — |
| 2026-07-09 | 19269.5 | 19349 | 19237.4 | 19322.8 | — |
| 2026-07-08 | 19541 | 19541 | 19038.9 | 19104.3 | — |
| 2026-07-06 | 19801 | 19833.4 | 19664.9 | 19683.8 | — |
| 2026-07-03 | 19714.5 | 19879.1 | 19708.7 | 19852.4 | — |
| 2026-07-02 | 19418.8 | 19799.5 | 19389.8 | 19671.8 | — |
| 2026-06-30 | 19411 | 19527.4 | 19381.6 | 19471.9 | — |
| 2026-06-29 | 19392.7 | 19432.8 | 19317.8 | 19387.4 | — |
| 2026-06-26 | 19485.3 | 19512.7 | 19330.6 | 19425.3 | — |
| 2026-06-24 | 19476.9 | 19482.3 | 19314.5 | 19389.5 | — |
| 2026-06-23 | 19470.8 | 19547 | 19352.4 | 19476.5 | — |
| 2026-06-22 | 19363.1 | 19575.3 | 19338.1 | 19542.3 | — |
| 2026-06-22 | 19363.1 | 19575.3 | 19338.1 | 19542.3 | — |
| 2026-06-18 | 19404.7 | 19439.7 | 19291.5 | 19404.1 | — |
| 2026-06-17 | 19153.7 | 19421.9 | 19121.4 | 19421.9 | — |
| 2026-06-16 | 19080.4 | 19163.6 | 19035.8 | 19163.6 | — |
| 2026-06-12 | 18594.9 | 18796.3 | 18578.7 | 18764.4 | — |
| 2026-06-11 | 18186.4 | 18401.6 | 18150.8 | 18290.1 | — |
| 2026-06-10 | 18265.3 | 18271.6 | 17953.5 | 18142.7 | — |
| 2026-06-09 | 18241.3 | 18467.6 | 18174.7 | 18174.7 | — |
| 2026-06-08 | 18209.8 | 18413.3 | 18179.4 | 18223.1 | — |
| 2026-06-05 | 18344.7 | 18500.2 | 18292.9 | 18344.9 | — |
| 2026-06-04 | 18176 | 18360 | 18176 | 18276 | — |
| 2026-06-03 | 18312.8 | 18400 | 18176 | 18176 | — |
| 2026-06-02 | 18298.4 | 18388.2 | 18212.7 | 18272 | — |
| 2026-06-01 | 18330.9 | 18384.4 | 18077.4 | 18184.9 | — |
| 2026-05-29 | 18384.8 | 18489 | 18340.7 | 18362.9 | — |
| 2026-05-28 | 18312.3 | 18377.6 | 18217 | 18279.3 | — |
| 2026-05-27 | 18373.5 | 18443.5 | 18320.4 | 18380.9 | — |
| 2026-05-26 | 18379.2 | 18425.1 | 18290.9 | 18290.9 | — |
| 2026-05-25 | 18191.4 | 18412 | 18191.4 | 18387.4 | — |
| 2026-05-22 | 18082.5 | 18097.8 | 17955.3 | 17985.3 | — |
| 2026-05-21 | 18036.2 | 18125.9 | 17895.5 | 17975.2 | — |
| 2026-05-20 | 17650.4 | 18103.5 | 17646.3 | 18051.7 | — |
| 2026-05-19 | 17754.3 | 17858.2 | 17651.1 | 17670.1 | — |
| 2026-05-18 | 17479.5 | 17811.8 | 17465.1 | 17755.1 | — |
| 2026-05-15 | 17628.3 | 17707.8 | 17527.6 | 17622.7 | — |
| 2026-05-14 | 17767.1 | 17842.8 | 17703 | 17809.2 | — |
| 2026-05-13 | 17679.5 | 17691.5 | 17465.9 | 17654.9 | — |
| 2026-05-12 | 17649.3 | 17747.2 | 17553 | 17573.6 | — |
| 2026-05-11 | 17905.5 | 17953.2 | 17773.2 | 17852.5 | — |
| 2026-05-08 | 17929.7 | 18018.6 | 17856 | 17889.4 | — |
| 2026-05-07 | 18138.9 | 18182.2 | 18039.4 | 18060.8 | — |
| 2026-05-06 | 17843.3 | 18217.9 | 17831.3 | 18104.3 | — |
| 2026-05-05 | 17357.7 | 17667.7 | 17330.4 | 17667.7 | — |
| 2026-05-04 | 17829.1 | 17833 | 17308.2 | 17356.1 | — |
| 2026-04-30 | 16632.9 | 17800.5 | 16591.9 | 17781 | — |
| 2026-04-29 | 17752.7 | 17756 | 17576.2 | 17642.8 | — |
| 2026-04-28 | 17766.8 | 17889.4 | 17711.5 | 17774.9 | — |
| 2026-04-27 | 17706.9 | 17857.1 | 17678.4 | 17692.9 | — |
| 2026-04-24 | 17885.9 | 17885.9 | 17618.8 | 17691.3 | — |
| 2026-04-23 | 17853.6 | 17929.9 | 17716.7 | 17885.9 | — |
| 2026-04-22 | 18193.1 | 18222.5 | 17981.4 | 18006.4 | — |
| 2026-04-21 | 18318.4 | 18371.9 | 18130 | 18142.6 | — |
| 2026-04-20 | 18259.4 | 18341.7 | 18197.4 | 18260.9 | — |
| 2026-04-17 | 18078.9 | 18508.2 | 18058.4 | 18484.5 | — |
| 2026-04-16 | 18207.2 | 18247.8 | 18089.5 | 18089.5 | — |
| 2026-04-15 | 18286.9 | 18303.4 | 18138.4 | 18185.8 | — |
| 2026-04-14 | 18132.7 | 18286.1 | 18115.7 | 18286.1 | — |
| 2026-04-13 | 18005.1 | 18048.4 | 17862.1 | 18023.8 | — |
| 2026-04-10 | 18111.9 | 18267.4 | 18038.5 | 18204.3 | — |
| 2026-04-09 | 18111.6 | 18149.1 | 17980.2 | 18104.9 | — |
| 2026-04-08 | 17662.3 | 18253 | 17644.5 | 18132.3 | — |
| 2026-04-07 | 17576.5 | 17808.5 | 17396.4 | 17444.3 | — |
| 2026-04-02 | 17305 | 17557 | 17237.7 | 17555.9 | — |
| 2026-04-01 | 17532.4 | 17626.8 | 17467.6 | 17580.4 | — |
| 2026-03-31 | 16994.1 | 17180.3 | 16947.5 | 17049.6 | — |
| 2026-03-30 | 16772.6 | 16983.8 | 16762.1 | 16969.2 | — |
| 2026-03-27 | 17004.5 | 17019.5 | 16696 | 16802.5 | — |
| 2026-03-26 | 17070.9 | 17111.3 | 16919.8 | 16962.9 | — |
| 2026-03-25 | 17160 | 17230.1 | 17074 | 17169.9 | — |
| 2026-03-24 | 16907.3 | 16984.7 | 16692 | 16910.2 | — |
| 2026-03-23 | 16388 | 17198.4 | 16247.3 | 16888.2 | — |
| 2026-03-20 | 17082.3 | 17166.8 | 16638.8 | 16714 | — |
| 2026-03-19 | 17046.9 | 17072.3 | 16791.7 | 16905.9 | — |
| 2026-03-18 | 17365.6 | 17488.6 | 17178.5 | 17299.1 | — |
| 2026-03-17 | 17089.4 | 17376.9 | 17077.2 | 17248.7 | — |
| 2026-03-16 | 17041.9 | 17219.2 | 16906.9 | 17089.4 | — |
| 2026-03-13 | 16994 | 17291.1 | 16870.4 | 17059.3 | — |
| 2026-03-12 | 17281.4 | 17328.6 | 16987.3 | 17139.9 | — |
| 2026-03-11 | 17420 | 17497.2 | 17284.3 | 17351.9 | — |
| 2026-03-10 | 17324.2 | 17503.3 | 17251 | 17445 | — |
| 2026-03-09 | 16533.4 | 16986.1 | 16497.3 | 16928.2 | — |
| 2026-03-06 | 17337.1 | 17414 | 16846.1 | 17074.4 | — |
| 2026-03-05 | 17496.4 | 17720.6 | 17201.6 | 17245.2 | — |
| 2026-03-04 | 17062.4 | 17555.7 | 16881.2 | 17487 | — |
| 2026-03-03 | 17600.7 | 17621.7 | 16904.4 | 17062.4 | — |
| 2026-03-02 | 17830.5 | 17981.5 | 17768.2 | 17878.9 | — |
| 2026-02-27 | 18443.6 | 18573.8 | 18306.8 | 18360.8 | — |
| 2026-02-26 | 18434.1 | 18503.4 | 18373.8 | 18496.6 | — |
| 2026-02-25 | 18325.8 | 18461 | 18253.5 | 18461 | — |
| 2026-02-24 | 18262.4 | 18294.2 | 18116.5 | 18189.5 | — |
| 2026-02-23 | 18257.9 | 18452.5 | 18226.5 | 18288.7 | — |
| 2026-02-20 | 18067.7 | 18214.5 | 17978.9 | 18186 | — |
| 2026-02-19 | 18169.5 | 18182.7 | 17908.4 | 18017.5 | — |
| 2026-02-18 | 18018.6 | 18228.7 | 18011 | 18197.9 | — |
| 2026-02-17 | 17837.9 | 17983.8 | 17831.6 | 17955.4 | — |
| 2026-02-16 | 17746.8 | 17902.6 | 17743.2 | 17848 | — |
| 2026-02-13 | 17866.6 | 17947.6 | 17581.6 | 17672.4 | — |
| 2026-02-12 | 18140.5 | 18170.3 | 17852.9 | 17896.9 | — |
| 2026-02-11 | 18157 | 18197.1 | 17955.5 | 18044.5 | — |
| 2026-02-10 | 18217.1 | 18267.3 | 18104 | 18122.1 | — |
| 2026-02-09 | 18051.2 | 18195.1 | 17988.4 | 18195.1 | — |
| 2026-02-06 | 17667 | 17969.6 | 17650.8 | 17943.3 | — |
| 2026-02-05 | 18006.8 | 18076 | 17694.9 | 17746.3 | — |
| 2026-02-04 | 18004.9 | 18246 | 17977.7 | 18102.5 | — |
| 2026-02-03 | 18199.3 | 18271.2 | 18032.1 | 18119.2 | — |
| 2026-02-02 | 17806.7 | 18127.7 | 17803.9 | 18115.2 | — |
| 2026-01-30 | 17670.6 | 17950.6 | 17658.7 | 17880.9 | — |
| 2026-01-29 | 17656.9 | 17817.9 | 17542.9 | 17589.7 | — |
| 2026-01-28 | 17781.9 | 17781.9 | 17506.6 | 17607.6 | — |
| 2026-01-27 | 17744.6 | 17830.3 | 17671.7 | 17804.1 | — |
| 2026-01-26 | 17566.6 | 17722 | 17561.6 | 17680.5 | — |
| 2026-01-23 | 17618.4 | 17645.2 | 17479.2 | 17544.4 | — |
| 2026-01-22 | 17644.5 | 17695.4 | 17490.5 | 17663.4 | — |
| 2026-01-21 | 17421.2 | 17494.6 | 17241 | 17439.5 | — |
| 2026-01-20 | 17553.4 | 17554.9 | 17334.4 | 17429.1 | — |
| 2026-01-19 | 17515.2 | 17692.4 | 17480.5 | 17665.3 | — |
| 2026-01-16 | 17597.3 | 17710.9 | 17585 | 17710.9 | — |
| 2026-01-15 | 17708.9 | 17725.7 | 17611.7 | 17642.7 | — |