IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	24.22	24.24	24.22	24.22	24.22	-0.04%	537,579
Apr 20, 2026	24.24	24.24	24.23	24.23	24.23	-0.04%	384,326
Apr 17, 2026	24.23	24.25	24.23	24.24	24.24	0.08%	642,351
Apr 16, 2026	24.22	24.22	24.21	24.22	24.22	0.04%	1,838,660
Apr 15, 2026	24.22	24.22	24.21	24.21	24.21	-0.04%	636,807
Apr 14, 2026	24.20	24.22	24.20	24.22	24.22	0.04%	502,634
Apr 13, 2026	24.19	24.21	24.17	24.21	24.21	0.08%	357,590
Apr 10, 2026	24.20	24.21	24.19	24.19	24.19	-	524,494
Apr 9, 2026	24.20	24.21	24.17	24.19	24.19	-	450,988
Apr 8, 2026	24.22	24.22	24.18	24.19	24.19	0.08%	391,040
Apr 7, 2026	24.17	24.18	24.15	24.17	24.17	0.04%	540,392
Apr 6, 2026	24.15	24.17	24.14	24.16	24.16	-	495,728
Apr 2, 2026	24.15	24.17	24.14	24.16	24.16	0.02%	1,554,205
Apr 1, 2026	24.15	24.17	24.14	24.16	24.16	-0.35%	469,212
Mar 31, 2026	24.22	24.24	24.20	24.24	24.15	0.17%	429,744
Mar 30, 2026	24.21	24.22	24.20	24.20	24.11	0.04%	514,504
Mar 27, 2026	24.18	24.19	24.17	24.19	24.10	0.12%	624,861
Mar 26, 2026	24.17	24.19	24.16	24.16	24.07	-0.12%	411,737
Mar 25, 2026	24.20	24.21	24.19	24.19	24.10	0.08%	559,959
Mar 24, 2026	24.17	24.19	24.17	24.17	24.08	-0.10%	373,195
Mar 23, 2026	24.17	24.21	24.17	24.20	24.11	0.10%	676,517
Mar 20, 2026	24.18	24.19	24.16	24.17	24.08	-0.12%	424,433
Mar 19, 2026	24.16	24.21	24.16	24.20	24.11	0.04%	461,897
Mar 18, 2026	24.20	24.21	24.18	24.19	24.10	-0.04%	409,017
Mar 17, 2026	24.21	24.22	24.20	24.20	24.11	0.04%	510,623
Mar 16, 2026	24.21	24.22	24.19	24.19	24.10	-	418,850
Mar 13, 2026	24.18	24.20	24.18	24.19	24.10	0.04%	523,585
Mar 12, 2026	24.21	24.22	24.18	24.18	24.09	-0.21%	1,180,680
Mar 11, 2026	24.23	24.25	24.22	24.23	24.14	-0.08%	398,506
Mar 10, 2026	24.26	24.27	24.24	24.25	24.16	-0.04%	907,534
Mar 9, 2026	24.24	24.26	24.23	24.26	24.17	0.04%	560,338
Mar 6, 2026	24.25	24.26	24.24	24.25	24.16	0.04%	653,295
Mar 5, 2026	24.24	24.25	24.24	24.24	24.15	-0.04%	427,958
Mar 4, 2026	24.26	24.27	24.25	24.25	24.16	-0.04%	640,652
Mar 3, 2026	24.23	24.26	24.23	24.26	24.17	-	915,259
Mar 2, 2026	24.26	24.27	24.25	24.26	24.17	-0.37%	519,105
Feb 27, 2026	24.36	24.36	24.35	24.35	24.18	0.04%	455,346
Feb 26, 2026	24.33	24.35	24.33	24.34	24.17	-	542,958
Feb 25, 2026	24.33	24.35	24.33	24.34	24.17	0.04%	536,020
Feb 24, 2026	24.33	24.34	24.33	24.33	24.16	-0.04%	473,120
Feb 23, 2026	24.33	24.35	24.33	24.34	24.17	-	666,879
Feb 20, 2026	24.32	24.34	24.32	24.34	24.17	0.04%	504,424
Feb 19, 2026	24.32	24.34	24.32	24.33	24.16	0.04%	482,746
Feb 18, 2026	24.32	24.34	24.32	24.32	24.15	-0.04%	417,596
Feb 17, 2026	24.32	24.34	24.32	24.33	24.16	-	661,764
Feb 13, 2026	24.32	24.33	24.31	24.33	24.16	0.08%	535,562
Feb 12, 2026	24.30	24.32	24.30	24.31	24.14	-	902,304
Feb 11, 2026	24.30	24.31	24.30	24.31	24.14	-0.04%	697,792
Feb 10, 2026	24.32	24.32	24.31	24.32	24.15	0.08%	343,393
Feb 9, 2026	24.30	24.31	24.30	24.30	24.13	-0.04%	569,294