ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ibc Advanced Alloy Cp Ord (TSV:IB)

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 1:06 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1800 0.2100 0.1800 0.2100 40,694 +0.01(+5.00%)
Feb 19, 2026 0.2000 0.2000 0.2000 0.2000 649 +0.01(+5.26%)
Feb 18, 2026 0.1900 0.1900 0.1850 0.1900 65,676 -0.01(-2.56%)
Feb 17, 2026 0.2050 0.2050 0.1950 0.1950 96,007 -0.01(-4.88%)
Feb 13, 2026 0.2050 0 +0.00(+2.50%)
Feb 12, 2026 0.2050 0.2100 0.1900 0.2000 252,500 -0.00(-2.44%)
Feb 11, 2026 0.2100 0.2100 0.2050 0.2050 12,930 -0.01(-4.65%)
Feb 10, 2026 0.2050 0.2200 0.2050 0.2150 76,500 +0.03(+16.22%)
Feb 09, 2026 0.1850 0.1850 0.1850 0.1850 12,833 -0.02(-7.50%)
Feb 06, 2026 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+5.26%)
Feb 05, 2026 0.2000 0.2000 0.1900 0.1900 14,990 -0.01(-5.00%)
Feb 04, 2026 0.2000 0.2000 0.2000 0.2000 21,500 -0.01(-4.76%)
Feb 03, 2026 0.2100 0.2100 0.2100 0.2100 17,540 +0.01(+5.00%)
Feb 02, 2026 0.2050 0.2050 0.2000 0.2000 4,000 +0.00(+0.00%)
Jan 30, 2026 0.2100 0.2100 0.2000 0.2000 18,500 +0.00(+0.00%)
Jan 29, 2026 0.2000 0.2000 0.2000 0.2000 10,500 -0.01(-6.98%)
Jan 28, 2026 0.2200 0.2200 0.1750 0.2150 85,891 +0.00(+0.00%)
Jan 27, 2026 0.1900 0.2150 0.1900 0.2150 104,138 +0.05(+30.30%)
Jan 26, 2026 0.2100 0.2100 0.1550 0.1650 257,360 -0.05(-23.26%)
Jan 23, 2026 0.2150 0.2150 0.2150 0.2150 31,500 +0.01(+4.88%)
Jan 22, 2026 0.2150 0.2150 0.1850 0.2050 94,000 +0.00(+2.50%)
Jan 21, 2026 0.2000 0.2000 0.2000 0.2000 5,035 -0.02(-9.09%)
Jan 20, 2026 0.2200 0.2200 0.2200 0.2200 1,200 +0.01(+2.33%)
Jan 16, 2026 0.2150 1 +0.01(+2.38%)
Jan 15, 2026 0.2000 0.2100 0.2000 0.2100 8,500 +0.00(+0.00%)
Jan 14, 2026 0.2100 0.2100 0.2100 0.2100 36,501 +0.00(+0.00%)
Jan 13, 2026 0.2100 0.2150 0.2100 0.2100 68,124 +0.00(+0.00%)
Jan 12, 2026 0.2100 0.2100 0.2100 0.2100 1,667 -0.01(-4.55%)
Jan 09, 2026 0.2000 0.2200 0.2000 0.2200 59,257 +0.00(+0.00%)
Jan 08, 2026 0.2030 0.2200 0.1950 0.2200 14,770 +0.02(+7.32%)
Jan 06, 2026 0.2050 170 +0.01(+5.13%)
Jan 05, 2026 0.1900 0.1950 0.1900 0.1950 18,020 +0.02(+8.33%)
Jan 02, 2026 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Dec 31, 2025 0.1800 0 -0.03(-14.29%)
Dec 30, 2025 0.2000 0.2150 0.2000 0.2100 13,500 +0.01(+5.00%)
Dec 29, 2025 0.2200 0.2200 0.2000 0.2000 53,510 -0.01(-6.98%)
Dec 24, 2025 0.2150 0 +0.00(+0.00%)
Dec 23, 2025 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+2.38%)
Dec 22, 2025 0.2100 0.2100 0.2100 0.2100 22,500 +0.00(+0.00%)
Dec 19, 2025 0.2200 0.2200 0.2100 0.2100 47,000 +0.01(+2.44%)
Dec 18, 2025 0.2200 0.2200 0.2050 0.2050 16,500 -0.01(-4.65%)
Dec 17, 2025 0.1800 0.2150 0.1800 0.2150 20,384 -0.02(-6.52%)
Dec 16, 2025 0.2150 0.2300 0.2150 0.2300 73,000 +0.01(+4.55%)
Dec 15, 2025 0.2300 0.2300 0.2100 0.2200 80,429 +0.01(+4.76%)
Dec 12, 2025 0.2250 0.2250 0.2000 0.2100 144,250 -0.02(-8.70%)
Dec 11, 2025 0.2300 0.2300 0.2300 0.2300 29,587 +0.03(+12.20%)
Dec 10, 2025 0.2050 0.2050 0.2050 0.2050 4,009 -0.02(-8.89%)
Dec 09, 2025 0.2150 0.2250 0.2150 0.2250 64,500 +0.01(+4.65%)
Dec 08, 2025 0.1900 0.2300 0.1900 0.2150 433,292 +0.03(+16.22%)
Dec 05, 2025 0.1850 0.1850 0.1850 0.1850 6,000 +0.02(+12.12%)
Dec 03, 2025 0.1650 0 -0.01(-2.94%)
Dec 02, 2025 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.