IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	24.18	24.18	24.18	24.18	-	0.04%	19,343
Jun 18, 2026	24.17	24.18	24.17	24.17	24.17	0.04%	1,387,149
Jun 17, 2026	24.18	24.19	24.16	24.16	24.16	-0.08%	739,496
Jun 16, 2026	24.19	24.19	24.18	24.18	24.18	-0.04%	289,715
Jun 15, 2026	24.18	24.19	24.18	24.19	24.19	0.08%	319,896
Jun 12, 2026	24.18	24.19	24.17	24.17	24.17	-	470,426
Jun 11, 2026	24.16	24.18	24.15	24.17	24.17	-	644,254
Jun 10, 2026	24.17	24.18	24.15	24.17	24.17	-	608,353
Jun 9, 2026	24.15	24.17	24.15	24.17	24.17	0.04%	517,106
Jun 8, 2026	24.15	24.16	24.15	24.16	24.16	-	399,706
Jun 5, 2026	24.15	24.17	24.15	24.16	24.16	-	423,318
Jun 4, 2026	24.17	24.17	24.16	24.16	24.16	0.04%	547,433
Jun 3, 2026	24.15	24.16	24.15	24.15	24.15	-0.04%	559,734
Jun 2, 2026	24.16	24.17	24.16	24.16	24.16	-	860,697
Jun 1, 2026	24.14	24.17	24.14	24.16	24.16	-0.02%	527,616
May 29, 2026	24.23	24.25	24.23	24.25	24.16	0.08%	289,826
May 28, 2026	24.23	24.24	24.23	24.23	24.14	-	477,528
May 27, 2026	24.22	24.24	24.22	24.23	24.14	0.04%	519,613
May 26, 2026	24.21	24.23	24.21	24.22	24.13	0.04%	667,146
May 22, 2026	24.22	24.22	24.20	24.21	24.12	-	339,895
May 21, 2026	24.20	24.21	24.19	24.21	24.12	0.04%	305,964
May 20, 2026	24.18	24.21	24.18	24.20	24.11	0.04%	427,414
May 19, 2026	24.18	24.19	24.17	24.19	24.10	0.02%	474,416
May 18, 2026	24.18	24.19	24.18	24.19	24.10	0.02%	925,539
May 15, 2026	24.19	24.19	24.18	24.18	24.09	-0.04%	408,346
May 14, 2026	24.18	24.19	24.18	24.19	24.10	-	609,284
May 13, 2026	24.19	24.19	24.17	24.19	24.10	0.04%	2,682,653
May 12, 2026	24.18	24.19	24.18	24.18	24.09	-	507,154
May 11, 2026	24.18	24.19	24.18	24.18	24.09	-0.04%	421,640
May 8, 2026	24.18	24.19	24.18	24.19	24.10	0.04%	299,947
May 7, 2026	24.18	24.19	24.17	24.18	24.09	0.04%	408,564
May 6, 2026	24.17	24.18	24.17	24.17	24.08	-	602,097
May 5, 2026	24.17	24.18	24.16	24.17	24.08	0.04%	513,197
May 4, 2026	24.15	24.16	24.15	24.16	24.07	-0.04%	771,701
May 1, 2026	24.16	24.18	24.16	24.17	24.08	-0.02%	926,696
Apr 30, 2026	24.24	24.26	24.23	24.26	24.09	0.12%	570,390
Apr 29, 2026	24.23	24.24	24.23	24.23	24.06	-0.06%	707,152
Apr 28, 2026	24.23	24.25	24.23	24.25	24.07	-0.02%	548,064
Apr 27, 2026	24.23	24.25	24.23	24.25	24.08	-	442,700
Apr 24, 2026	24.23	24.25	24.23	24.25	24.08	0.08%	447,883
Apr 23, 2026	24.23	24.24	24.22	24.23	24.06	-	457,743
Apr 22, 2026	24.24	24.25	24.23	24.23	24.06	0.04%	706,752
Apr 21, 2026	24.22	24.24	24.22	24.22	24.05	-0.04%	537,579
Apr 20, 2026	24.24	24.24	24.23	24.23	24.06	-0.04%	384,326
Apr 17, 2026	24.23	24.25	24.23	24.24	24.07	0.08%	642,351
Apr 16, 2026	24.22	24.22	24.21	24.22	24.05	0.04%	1,838,660
Apr 15, 2026	24.22	24.22	24.21	24.21	24.04	-0.04%	636,807
Apr 14, 2026	24.20	24.22	24.20	24.22	24.05	0.04%	502,659
Apr 13, 2026	24.19	24.21	24.17	24.21	24.04	0.08%	457,590
Apr 10, 2026	24.20	24.21	24.19	24.19	24.02	-	524,494