IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	24.18	24.19	24.18	24.19	-	0.02%	79,625
May 11, 2026	24.18	24.19	24.18	24.18	24.18	-0.04%	421,535
May 8, 2026	24.18	24.19	24.18	24.19	24.19	0.04%	296,855
May 7, 2026	24.18	24.19	24.17	24.18	24.18	0.04%	408,364
May 6, 2026	24.17	24.18	24.17	24.17	24.17	-	452,097
May 5, 2026	24.17	24.18	24.16	24.17	24.17	0.04%	512,897
May 4, 2026	24.15	24.16	24.15	24.16	24.16	-0.04%	670,901
May 1, 2026	24.16	24.18	24.16	24.17	24.17	-0.37%	926,696
Apr 30, 2026	24.24	24.26	24.23	24.26	24.17	0.12%	570,390
Apr 29, 2026	24.23	24.24	24.23	24.23	24.14	-0.06%	707,152
Apr 28, 2026	24.23	24.25	24.23	24.25	24.16	-0.02%	548,064
Apr 27, 2026	24.23	24.25	24.23	24.25	24.16	-	442,700
Apr 24, 2026	24.23	24.25	24.23	24.25	24.16	0.08%	447,883
Apr 23, 2026	24.23	24.24	24.22	24.23	24.14	-	457,743
Apr 22, 2026	24.24	24.25	24.23	24.23	24.14	0.04%	706,752
Apr 21, 2026	24.22	24.24	24.22	24.22	24.13	-0.04%	537,579
Apr 20, 2026	24.24	24.24	24.23	24.23	24.14	-0.04%	384,326
Apr 17, 2026	24.23	24.25	24.23	24.24	24.15	0.08%	642,351
Apr 16, 2026	24.22	24.22	24.21	24.22	24.13	0.04%	1,838,660
Apr 15, 2026	24.22	24.22	24.21	24.21	24.12	-0.04%	636,807
Apr 14, 2026	24.20	24.22	24.20	24.22	24.13	0.04%	502,659
Apr 13, 2026	24.19	24.21	24.17	24.21	24.12	0.08%	457,590
Apr 10, 2026	24.20	24.21	24.19	24.19	24.10	-	524,494
Apr 9, 2026	24.20	24.21	24.17	24.19	24.10	-	450,991
Apr 8, 2026	24.22	24.22	24.18	24.19	24.10	0.08%	391,040
Apr 7, 2026	24.17	24.18	24.15	24.17	24.08	0.04%	540,806
Apr 6, 2026	24.15	24.17	24.14	24.16	24.07	-	495,728
Apr 2, 2026	24.15	24.17	24.14	24.16	24.07	0.02%	1,554,205
Apr 1, 2026	24.15	24.17	24.14	24.16	24.07	-0.35%	469,212
Mar 31, 2026	24.22	24.24	24.20	24.24	24.07	0.17%	429,744
Mar 30, 2026	24.21	24.22	24.20	24.20	24.03	0.04%	514,504
Mar 27, 2026	24.18	24.19	24.17	24.19	24.02	0.12%	624,861
Mar 26, 2026	24.17	24.19	24.16	24.16	23.99	-0.12%	411,737
Mar 25, 2026	24.20	24.21	24.19	24.19	24.02	0.08%	559,959
Mar 24, 2026	24.17	24.19	24.17	24.17	24.00	-0.10%	373,195
Mar 23, 2026	24.17	24.21	24.17	24.20	24.02	0.10%	676,517
Mar 20, 2026	24.18	24.19	24.16	24.17	24.00	-0.12%	424,433
Mar 19, 2026	24.16	24.21	24.16	24.20	24.03	0.04%	461,897
Mar 18, 2026	24.20	24.21	24.18	24.19	24.02	-0.04%	409,017
Mar 17, 2026	24.21	24.22	24.20	24.20	24.03	0.04%	510,623
Mar 16, 2026	24.21	24.22	24.19	24.19	24.02	-	418,850
Mar 13, 2026	24.18	24.20	24.18	24.19	24.02	0.04%	523,585
Mar 12, 2026	24.21	24.22	24.18	24.18	24.01	-0.21%	1,180,680
Mar 11, 2026	24.23	24.25	24.22	24.23	24.06	-0.08%	398,506
Mar 10, 2026	24.26	24.27	24.24	24.25	24.08	-0.04%	907,534
Mar 9, 2026	24.24	24.26	24.23	24.26	24.09	0.04%	560,338
Mar 6, 2026	24.25	24.26	24.24	24.25	24.08	0.04%	653,295
Mar 5, 2026	24.24	24.25	24.24	24.24	24.07	-0.04%	427,958
Mar 4, 2026	24.26	24.27	24.25	24.25	24.08	-0.04%	640,652
Mar 3, 2026	24.23	24.26	24.23	24.26	24.09	-	915,259