IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.12	24.15	24.11	24.12	24.12	-	1,211,891
Sep 10, 2026	24.12	24.13	24.12	24.12	24.12	-0.04%	438,079
Sep 9, 2026	24.13	24.14	24.13	24.13	24.13	-0.04%	388,939
Sep 8, 2026	24.13	24.14	24.13	24.14	24.14	0.04%	341,352
Sep 4, 2026	24.13	24.17	24.12	24.13	24.13	-	435,381
Sep 3, 2026	24.13	24.15	24.12	24.13	24.13	0.04%	569,079
Sep 2, 2026	24.11	24.13	24.11	24.12	24.12	-	391,143
Sep 1, 2026	24.12	24.21	24.11	24.12	24.12	0.02%	650,675
Aug 31, 2026	24.20	24.21	24.16	24.20	24.12	-0.08%	511,176
Aug 28, 2026	24.21	24.24	24.21	24.22	24.13	0.04%	339,356
Aug 27, 2026	24.21	24.23	24.21	24.21	24.13	-	504,076
Aug 26, 2026	24.20	24.22	24.20	24.21	24.13	0.04%	398,753
Aug 25, 2026	24.20	24.22	24.14	24.20	24.12	0.04%	296,361
Aug 24, 2026	24.19	24.25	24.19	24.19	24.11	-0.04%	343,018
Aug 21, 2026	24.19	24.21	24.19	24.20	24.12	0.04%	436,100
Aug 20, 2026	24.18	24.20	24.18	24.19	24.11	0.04%	464,444
Aug 19, 2026	24.19	24.20	24.18	24.18	24.10	-0.04%	572,125
Aug 18, 2026	24.17	24.19	24.17	24.19	24.11	0.04%	649,070
Aug 17, 2026	24.17	24.21	24.17	24.18	24.10	0.04%	476,042
Aug 14, 2026	24.16	24.19	24.16	24.17	24.09	-	325,499
Aug 13, 2026	24.16	24.17	24.16	24.17	24.09	0.04%	592,324
Aug 12, 2026	24.16	24.17	24.16	24.16	24.08	0.01%	384,752
Aug 11, 2026	24.16	24.16	24.15	24.16	24.07	0.03%	488,301
Aug 10, 2026	24.15	24.16	24.15	24.15	24.07	-0.04%	334,146
Aug 7, 2026	24.16	24.16	24.15	24.16	24.08	0.08%	487,909
Aug 6, 2026	24.15	24.15	24.14	24.14	24.06	-	428,099
Aug 5, 2026	24.13	24.15	24.13	24.14	24.06	0.04%	402,593
Aug 4, 2026	24.14	24.15	24.13	24.13	24.05	-0.04%	753,341
Aug 3, 2026	24.12	24.14	24.12	24.14	24.06	0.10%	686,516
Jul 31, 2026	24.20	24.26	24.20	24.20	24.03	0.04%	367,985
Jul 30, 2026	24.20	24.20	24.19	24.19	24.02	-	525,985
Jul 29, 2026	24.19	24.20	24.18	24.19	24.02	-	544,341
Jul 28, 2026	24.17	24.19	24.17	24.19	24.02	0.08%	476,327
Jul 27, 2026	24.17	24.18	24.17	24.17	24.00	-0.04%	341,164
Jul 24, 2026	24.17	24.18	24.17	24.18	24.01	0.08%	480,840
Jul 23, 2026	24.17	24.17	24.16	24.16	23.99	-0.04%	733,853
Jul 22, 2026	24.17	24.18	24.16	24.17	24.00	-0.02%	478,140
Jul 21, 2026	24.17	24.18	24.17	24.18	24.01	-0.02%	842,887
Jul 20, 2026	24.17	24.18	24.17	24.18	24.01	0.04%	478,743
Jul 17, 2026	24.17	24.18	24.17	24.17	24.00	-	293,803
Jul 16, 2026	24.16	24.17	24.15	24.17	24.00	0.04%	1,023,856
Jul 15, 2026	24.16	24.16	24.15	24.16	23.99	0.04%	629,020
Jul 14, 2026	24.16	24.16	24.14	24.15	23.98	0.04%	518,056
Jul 13, 2026	24.14	24.15	24.14	24.14	23.97	-0.04%	373,161
Jul 10, 2026	24.15	24.20	24.14	24.15	23.98	0.06%	407,025
Jul 9, 2026	24.15	24.15	24.13	24.14	23.97	-0.02%	813,708
Jul 8, 2026	24.13	24.14	24.13	24.14	23.97	-	1,489,819
Jul 7, 2026	24.15	24.15	24.13	24.14	23.97	-	1,745,428
Jul 6, 2026	24.15	24.16	24.14	24.14	23.97	-	614,165
Jul 2, 2026	24.15	24.16	24.14	24.14	23.97	0.08%	425,538