IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.31	24.33	24.31	24.31	24.31	-	722,944
Jan 22, 2026	24.30	24.32	24.30	24.31	24.31	0.04%	796,009
Jan 21, 2026	24.31	24.32	24.30	24.30	24.30	-	623,732
Jan 20, 2026	24.29	24.31	24.29	24.30	24.30	-	546,396
Jan 16, 2026	24.30	24.31	24.29	24.30	24.30	0.04%	700,019
Jan 15, 2026	24.31	24.31	24.29	24.29	24.29	-0.08%	1,126,377
Jan 14, 2026	24.29	24.31	24.29	24.31	24.31	0.08%	651,767
Jan 13, 2026	24.29	24.30	24.29	24.29	24.29	0.04%	942,418
Jan 12, 2026	24.29	24.30	24.28	24.28	24.28	-0.04%	779,237
Jan 9, 2026	24.28	24.30	24.28	24.29	24.29	0.04%	863,148
Jan 8, 2026	24.28	24.30	24.28	24.28	24.28	-0.04%	550,361
Jan 7, 2026	24.31	24.31	24.29	24.29	24.29	-0.04%	1,204,644
Jan 6, 2026	24.29	24.30	24.28	24.30	24.30	-	815,958
Jan 5, 2026	24.29	24.30	24.26	24.30	24.30	0.04%	697,241
Jan 2, 2026	24.26	24.29	24.26	24.29	24.29	0.04%	449,504
Dec 31, 2025	24.29	24.29	24.27	24.28	24.28	-0.04%	1,137,039
Dec 30, 2025	24.26	24.29	24.25	24.29	24.29	0.06%	969,231
Dec 29, 2025	24.26	24.35	24.25	24.28	24.28	0.02%	861,635
Dec 26, 2025	24.26	24.28	24.25	24.27	24.27	0.04%	658,048
Dec 24, 2025	24.25	24.26	24.23	24.26	24.26	0.12%	561,136
Dec 23, 2025	24.23	24.25	24.22	24.23	24.23	-0.04%	1,890,948
Dec 22, 2025	24.24	24.25	24.22	24.24	24.24	0.04%	1,522,710
Dec 19, 2025	24.24	24.24	24.23	24.23	24.23	-0.41%	2,000,436
Dec 18, 2025	24.34	24.34	24.32	24.33	24.24	0.08%	1,018,420
Dec 17, 2025	24.31	24.32	24.30	24.31	24.22	-	628,976
Dec 16, 2025	24.32	24.32	24.26	24.31	24.22	0.04%	4,307,019
Dec 15, 2025	24.32	24.32	24.30	24.30	24.21	0.04%	651,182
Dec 12, 2025	24.28	24.31	24.28	24.29	24.20	-	1,151,547
Dec 11, 2025	24.29	24.30	24.29	24.29	24.20	-	3,610,838
Dec 10, 2025	24.26	24.30	24.25	24.29	24.20	0.16%	909,076
Dec 9, 2025	24.26	24.28	24.25	24.25	24.16	-0.04%	632,700
Dec 8, 2025	24.26	24.28	24.25	24.26	24.17	-	659,428
Dec 5, 2025	24.26	24.28	24.26	24.26	24.17	-	554,372
Dec 4, 2025	24.27	24.28	24.24	24.26	24.17	-0.08%	831,413
Dec 3, 2025	24.27	24.28	24.27	24.28	24.19	0.08%	614,944
Dec 2, 2025	24.26	24.27	24.20	24.26	24.17	0.04%	754,054
Dec 1, 2025	24.24	24.26	24.22	24.25	24.16	-0.37%	540,717
Nov 28, 2025	24.35	24.36	24.34	24.34	24.16	-	281,885
Nov 26, 2025	24.33	24.35	24.31	24.34	24.16	-	511,450
Nov 25, 2025	24.32	24.35	24.32	24.34	24.16	0.04%	522,385
Nov 24, 2025	24.31	24.33	24.26	24.33	24.15	0.08%	602,198
Nov 21, 2025	24.33	24.33	24.30	24.31	24.13	0.08%	650,544
Nov 20, 2025	24.30	24.30	24.27	24.29	24.11	0.04%	754,365
Nov 19, 2025	24.28	24.30	24.27	24.28	24.10	-0.04%	730,631
Nov 18, 2025	24.28	24.29	24.26	24.29	24.11	0.04%	586,375
Nov 17, 2025	24.27	24.28	24.21	24.28	24.10	0.04%	848,160
Nov 14, 2025	24.29	24.29	24.26	24.27	24.09	-	1,159,762
Nov 13, 2025	24.26	24.28	24.24	24.27	24.09	-0.04%	886,645
Nov 12, 2025	24.27	24.29	24.26	24.28	24.10	-	1,048,163
Nov 11, 2025	24.28	24.30	24.23	24.28	24.10	0.08%	842,587