IBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.20	24.21	24.08	24.10	24.10	-0.08%	24,586
Sep 10, 2026	24.18	24.22	24.10	24.12	24.12	-0.94%	65,426
Sep 9, 2026	24.39	24.39	24.31	24.35	24.35	-0.16%	192,793
Sep 8, 2026	24.39	24.41	24.37	24.39	24.39	-	63,612
Sep 4, 2026	24.41	24.43	24.38	24.39	24.39	-0.06%	39,484
Sep 3, 2026	24.42	24.46	24.40	24.41	24.41	0.14%	71,469
Sep 2, 2026	24.41	24.41	24.34	24.37	24.37	0.04%	47,204
Sep 1, 2026	24.44	24.45	24.34	24.36	24.36	-0.55%	57,381
Aug 31, 2026	24.54	24.58	24.52	24.58	24.49	-0.04%	32,377
Aug 28, 2026	24.66	24.68	24.59	24.59	24.50	-0.28%	173,853
Aug 27, 2026	24.66	24.70	24.66	24.66	24.57	-0.12%	16,184
Aug 26, 2026	24.64	24.69	24.64	24.69	24.60	-0.08%	39,193
Aug 25, 2026	24.65	24.72	24.63	24.71	24.62	0.61%	216,279
Aug 24, 2026	24.57	24.58	24.49	24.56	24.47	0.20%	251,020
Aug 21, 2026	24.56	24.56	24.49	24.51	24.42	-0.12%	950,695
Aug 20, 2026	24.57	24.57	24.52	24.54	24.45	-0.49%	29,032
Aug 19, 2026	24.65	24.66	24.60	24.66	24.57	0.57%	148,342
Aug 18, 2026	24.47	24.53	24.47	24.52	24.43	0.09%	35,026
Aug 17, 2026	24.56	24.56	24.47	24.50	24.41	-0.33%	69,203
Aug 14, 2026	24.67	24.67	24.56	24.58	24.49	-0.42%	62,138
Aug 13, 2026	24.70	24.73	24.66	24.68	24.60	0.44%	24,366
Aug 12, 2026	24.62	24.63	24.56	24.58	24.49	0.12%	35,486
Aug 11, 2026	24.60	24.61	24.54	24.55	24.46	0.02%	28,578
Aug 10, 2026	24.58	24.60	24.50	24.54	24.45	-0.51%	46,205
Aug 7, 2026	24.71	24.72	24.63	24.67	24.58	0.18%	20,172
Aug 6, 2026	24.70	24.70	24.61	24.62	24.53	-0.38%	142,660
Aug 5, 2026	24.73	24.75	24.68	24.72	24.63	-0.02%	38,647
Aug 4, 2026	24.65	24.72	24.65	24.72	24.63	0.57%	23,474
Aug 3, 2026	24.56	24.59	24.51	24.58	24.49	0.31%	39,026
Jul 31, 2026	24.65	24.65	24.53	24.60	24.42	-0.16%	35,793
Jul 30, 2026	24.61	24.66	24.61	24.64	24.46	0.20%	141,164
Jul 29, 2026	24.64	24.67	24.58	24.59	24.41	-0.45%	32,437
Jul 28, 2026	24.64	24.73	24.64	24.70	24.52	0.32%	40,541
Jul 27, 2026	24.63	24.65	24.58	24.62	24.44	0.20%	43,495
Jul 24, 2026	24.60	24.62	24.55	24.57	24.39	0.06%	31,643
Jul 23, 2026	24.56	24.59	24.52	24.56	24.37	-0.51%	22,849
Jul 22, 2026	24.74	24.74	24.66	24.68	24.50	-0.16%	135,120
Jul 21, 2026	24.78	24.78	24.71	24.72	24.54	-0.24%	60,921
Jul 20, 2026	24.90	24.90	24.78	24.78	24.60	-0.38%	39,340
Jul 17, 2026	24.90	24.91	24.85	24.88	24.69	0.08%	18,308
Jul 16, 2026	24.84	24.88	24.82	24.86	24.67	-0.10%	32,072
Jul 15, 2026	24.84	24.90	24.81	24.88	24.70	0.32%	83,209
Jul 14, 2026	24.80	24.83	24.77	24.80	24.62	0.36%	29,784
Jul 13, 2026	24.81	24.82	24.71	24.71	24.53	-0.54%	64,383
Jul 10, 2026	24.88	24.88	24.82	24.85	24.66	-0.26%	27,643
Jul 9, 2026	24.91	24.95	24.88	24.91	24.73	0.16%	42,030
Jul 8, 2026	24.89	24.89	24.81	24.87	24.69	-0.20%	63,311
Jul 7, 2026	25.03	25.03	24.90	24.92	24.74	-0.56%	68,079
Jul 6, 2026	25.06	25.08	25.03	25.06	24.88	0.08%	32,126
Jul 2, 2026	25.05	25.09	25.03	25.04	24.86	0.16%	15,669