IBDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.20	24.20	24.19	24.19	24.19	-	737,760
Mar 2, 2026	24.19	24.20	24.19	24.19	24.19	-0.33%	429,943
Feb 27, 2026	24.28	24.28	24.26	24.27	24.27	0.04%	394,213
Feb 26, 2026	24.27	24.27	24.26	24.26	24.26	-	856,886
Feb 25, 2026	24.27	24.28	24.26	24.26	24.26	-0.04%	682,186
Feb 24, 2026	24.27	24.28	24.27	24.27	24.27	-	1,269,135
Feb 23, 2026	24.25	24.27	24.25	24.27	24.27	0.04%	939,267
Feb 20, 2026	24.25	24.26	24.25	24.26	24.26	0.04%	655,519
Feb 19, 2026	24.24	24.26	24.24	24.25	24.25	-	2,247,223
Feb 18, 2026	24.24	24.26	24.24	24.25	24.25	-	649,590
Feb 17, 2026	24.24	24.25	24.23	24.25	24.25	0.04%	513,799
Feb 13, 2026	24.24	24.24	24.23	24.24	24.24	0.04%	734,291
Feb 12, 2026	24.23	24.25	24.22	24.23	24.23	-	2,557,469
Feb 11, 2026	24.23	24.24	24.22	24.23	24.23	-	1,223,525
Feb 10, 2026	24.23	24.24	24.23	24.23	24.23	-0.04%	400,819
Feb 9, 2026	24.24	24.24	24.23	24.24	24.24	0.04%	1,015,779
Feb 6, 2026	24.23	24.23	24.22	24.23	24.23	0.08%	435,684
Feb 5, 2026	24.21	24.22	24.20	24.21	24.21	-	1,985,184
Feb 4, 2026	24.22	24.22	24.20	24.21	24.21	-	904,740
Feb 3, 2026	24.21	24.21	24.20	24.21	24.21	0.04%	642,431
Feb 2, 2026	24.20	24.21	24.20	24.20	24.20	-0.33%	478,778
Jan 30, 2026	24.29	24.29	24.27	24.28	24.20	0.04%	660,479
Jan 29, 2026	24.29	24.29	24.27	24.27	24.19	-	716,554
Jan 28, 2026	24.27	24.29	24.27	24.27	24.19	-0.04%	1,407,272
Jan 27, 2026	24.26	24.28	24.26	24.28	24.20	0.04%	1,475,942
Jan 26, 2026	24.27	24.27	24.26	24.27	24.19	-	571,893
Jan 23, 2026	24.26	24.27	24.26	24.27	24.19	0.04%	623,109
Jan 22, 2026	24.25	24.26	24.25	24.26	24.18	-	830,590
Jan 21, 2026	24.26	24.26	24.25	24.26	24.18	0.04%	650,554
Jan 20, 2026	24.26	24.27	24.25	24.25	24.17	-0.04%	832,728
Jan 16, 2026	24.25	24.27	24.25	24.26	24.18	0.04%	506,620
Jan 15, 2026	24.24	24.25	24.24	24.25	24.17	-	542,574
Jan 14, 2026	24.26	24.26	24.22	24.25	24.17	0.04%	872,501
Jan 13, 2026	24.24	24.25	24.24	24.24	24.16	-	863,231
Jan 12, 2026	24.24	24.25	24.23	24.24	24.16	0.04%	736,318
Jan 9, 2026	24.25	24.25	24.23	24.23	24.15	-	1,500,394
Jan 8, 2026	24.23	24.24	24.23	24.23	24.15	-	816,580
Jan 7, 2026	24.23	24.24	24.23	24.23	24.15	-	1,033,548
Jan 6, 2026	24.23	24.24	24.23	24.23	24.15	-	984,417
Jan 5, 2026	24.23	24.23	24.22	24.23	24.15	-	612,490
Jan 2, 2026	24.22	24.23	24.22	24.23	24.15	-	961,698
Dec 31, 2025	24.22	24.23	24.21	24.23	24.15	0.04%	845,434
Dec 30, 2025	24.22	24.22	24.21	24.22	24.14	0.04%	987,079
Dec 29, 2025	24.21	24.22	24.21	24.21	24.13	0.04%	1,329,230
Dec 26, 2025	24.20	24.21	24.20	24.20	24.12	-	865,828
Dec 24, 2025	24.20	24.21	24.19	24.20	24.12	-	1,182,881
Dec 23, 2025	24.18	24.21	24.18	24.20	24.12	0.08%	3,118,552
Dec 22, 2025	24.19	24.20	24.18	24.18	24.10	-	1,706,759
Dec 19, 2025	24.19	24.19	24.18	24.18	24.10	-0.33%	2,949,953
Dec 18, 2025	24.27	24.27	24.25	24.26	24.09	0.04%	1,550,213