IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.30	24.32	24.30	24.31	24.31	-	902,262
Feb 11, 2026	24.30	24.31	24.30	24.31	24.31	-0.04%	697,792
Feb 10, 2026	24.32	24.32	24.31	24.32	24.32	0.08%	343,393
Feb 9, 2026	24.30	24.31	24.30	24.30	24.30	-0.04%	569,294
Feb 6, 2026	24.31	24.32	24.29	24.31	24.31	0.08%	532,282
Feb 5, 2026	24.29	24.30	24.29	24.29	24.29	0.12%	1,669,415
Feb 4, 2026	24.28	24.28	24.26	24.26	24.26	-	601,013
Feb 3, 2026	24.25	24.28	24.25	24.26	24.26	-0.04%	666,030
Feb 2, 2026	24.28	24.29	24.27	24.27	24.27	-0.37%	646,207
Jan 30, 2026	24.35	24.37	24.33	24.36	24.27	0.08%	457,631
Jan 29, 2026	24.34	24.35	24.34	24.34	24.25	0.04%	498,669
Jan 28, 2026	24.33	24.35	24.33	24.33	24.25	-	601,352
Jan 27, 2026	24.33	24.34	24.32	24.33	24.25	0.04%	1,357,940
Jan 26, 2026	24.33	24.34	24.32	24.32	24.24	0.04%	660,616
Jan 23, 2026	24.31	24.33	24.31	24.31	24.23	-	722,944
Jan 22, 2026	24.30	24.32	24.30	24.31	24.23	0.04%	796,309
Jan 21, 2026	24.31	24.32	24.30	24.30	24.22	-	623,732
Jan 20, 2026	24.29	24.31	24.29	24.30	24.22	-	546,396
Jan 16, 2026	24.30	24.31	24.29	24.30	24.22	0.04%	700,023
Jan 15, 2026	24.31	24.31	24.29	24.29	24.21	-0.08%	1,126,377
Jan 14, 2026	24.29	24.31	24.29	24.31	24.23	0.08%	651,767
Jan 13, 2026	24.29	24.30	24.29	24.29	24.21	0.04%	942,418
Jan 12, 2026	24.29	24.30	24.28	24.28	24.20	-0.04%	779,316
Jan 9, 2026	24.28	24.30	24.28	24.29	24.21	0.04%	863,148
Jan 8, 2026	24.28	24.30	24.28	24.28	24.20	-0.04%	550,361
Jan 7, 2026	24.31	24.31	24.29	24.29	24.21	-0.04%	1,204,644
Jan 6, 2026	24.29	24.30	24.28	24.30	24.22	-	815,958
Jan 5, 2026	24.29	24.30	24.26	24.30	24.22	0.04%	697,241
Jan 2, 2026	24.26	24.29	24.26	24.29	24.21	0.04%	449,504
Dec 31, 2025	24.29	24.29	24.27	24.28	24.20	-0.04%	1,137,039
Dec 30, 2025	24.26	24.29	24.25	24.29	24.21	0.06%	969,231
Dec 29, 2025	24.26	24.35	24.25	24.28	24.19	0.02%	861,635
Dec 26, 2025	24.26	24.28	24.25	24.27	24.19	0.04%	658,048
Dec 24, 2025	24.25	24.26	24.23	24.26	24.18	0.12%	561,680
Dec 23, 2025	24.23	24.25	24.22	24.23	24.15	-0.04%	1,891,138
Dec 22, 2025	24.24	24.25	24.22	24.24	24.16	0.04%	1,522,710
Dec 19, 2025	24.24	24.24	24.23	24.23	24.15	-0.41%	2,000,436
Dec 18, 2025	24.34	24.34	24.32	24.33	24.15	0.08%	1,018,420
Dec 17, 2025	24.31	24.32	24.30	24.31	24.13	-	628,976
Dec 16, 2025	24.32	24.32	24.26	24.31	24.13	0.04%	4,307,019
Dec 15, 2025	24.32	24.32	24.30	24.30	24.12	0.04%	651,182
Dec 12, 2025	24.28	24.31	24.28	24.29	24.11	-	1,151,547
Dec 11, 2025	24.29	24.30	24.29	24.29	24.11	-	3,610,838
Dec 10, 2025	24.26	24.30	24.25	24.29	24.11	0.16%	909,076
Dec 9, 2025	24.26	24.28	24.25	24.25	24.07	-0.04%	632,700
Dec 8, 2025	24.26	24.28	24.25	24.26	24.08	-	659,428
Dec 5, 2025	24.26	24.28	24.26	24.26	24.08	-	554,372
Dec 4, 2025	24.27	24.28	24.24	24.26	24.08	-0.08%	831,413
Dec 3, 2025	24.27	24.28	24.27	24.28	24.10	0.08%	614,944
Dec 2, 2025	24.26	24.27	24.20	24.26	24.08	0.04%	754,054