IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.64	21.65	21.63	21.63	-	0.16%	52,744
May 8, 2025	21.67	21.99	21.57	21.59	21.59	-0.37%	353,529
May 7, 2025	21.65	21.72	21.64	21.67	21.67	0.14%	1,342,478
May 6, 2025	21.61	21.70	21.57	21.64	21.64	0.14%	209,475
May 5, 2025	21.62	21.69	21.56	21.61	21.61	-	360,431
May 2, 2025	21.62	21.72	21.58	21.61	21.61	-0.28%	254,944
May 1, 2025	21.76	22.26	21.65	21.67	21.67	-0.69%	393,247
Apr 30, 2025	21.81	21.91	21.77	21.82	21.74	0.05%	782,596
Apr 29, 2025	21.78	21.82	21.76	21.81	21.73	0.18%	235,574
Apr 28, 2025	21.72	21.79	21.67	21.77	21.69	0.18%	314,137
Apr 25, 2025	21.69	21.74	21.65	21.73	21.65	0.28%	232,351
Apr 24, 2025	21.61	21.73	21.58	21.67	21.59	0.74%	259,932
Apr 23, 2025	21.61	21.64	21.44	21.51	21.43	-	2,358,664
Apr 22, 2025	21.55	21.56	21.50	21.51	21.43	0.09%	281,030
Apr 21, 2025	21.56	21.59	21.48	21.49	21.41	-0.42%	195,950
Apr 17, 2025	21.56	21.60	21.48	21.58	21.50	0.14%	250,650
Apr 16, 2025	21.53	21.60	21.47	21.55	21.47	0.33%	2,897,200
Apr 15, 2025	21.44	21.51	21.43	21.48	21.40	0.33%	220,077
Apr 14, 2025	21.35	21.53	21.35	21.41	21.33	0.61%	272,185
Apr 11, 2025	21.31	21.31	21.09	21.28	21.20	-0.33%	195,606
Apr 10, 2025	21.40	21.50	21.32	21.35	21.27	-0.70%	304,069
Apr 9, 2025	21.24	21.52	21.14	21.50	21.42	0.70%	724,715
Apr 8, 2025	21.46	21.51	21.33	21.35	21.27	-0.28%	292,535
Apr 7, 2025	21.61	21.65	21.41	21.41	21.33	-1.47%	552,745
Apr 4, 2025	21.83	21.86	21.67	21.73	21.65	-0.28%	369,053
Apr 3, 2025	21.80	21.95	21.61	21.79	21.71	0.51%	315,702
Apr 2, 2025	21.73	21.73	21.64	21.68	21.60	0.05%	363,504
Apr 1, 2025	21.68	21.71	21.67	21.67	21.59	-0.23%	298,200
Mar 31, 2025	21.76	21.76	21.69	21.72	21.55	-0.05%	276,684
Mar 28, 2025	21.67	21.73	21.67	21.73	21.56	0.46%	202,070
Mar 27, 2025	21.63	21.64	21.60	21.63	21.46	0.05%	465,254
Mar 26, 2025	21.66	21.66	21.60	21.62	21.45	-0.14%	309,867
Mar 25, 2025	21.65	21.68	21.63	21.65	21.48	0.14%	339,790
Mar 24, 2025	21.67	21.67	21.62	21.62	21.45	-0.28%	196,104
Mar 21, 2025	21.73	21.73	21.64	21.68	21.51	-	142,507
Mar 20, 2025	21.75	21.77	21.67	21.68	21.51	-	155,904
Mar 19, 2025	21.58	21.70	21.57	21.68	21.51	0.37%	233,647
Mar 18, 2025	21.57	21.62	21.55	21.60	21.43	0.23%	201,611
Mar 17, 2025	21.58	21.60	21.55	21.55	21.38	0.09%	235,986
Mar 14, 2025	21.53	21.58	21.53	21.53	21.36	-0.09%	216,268
Mar 13, 2025	21.50	21.57	21.47	21.55	21.38	0.09%	1,041,738
Mar 12, 2025	21.55	21.61	21.51	21.53	21.36	-0.23%	271,245
Mar 11, 2025	21.65	21.75	21.57	21.58	21.41	-0.28%	590,397
Mar 10, 2025	21.65	21.68	21.60	21.64	21.47	0.28%	564,014
Mar 7, 2025	21.66	21.66	21.55	21.58	21.41	-0.09%	439,687
Mar 6, 2025	21.61	21.63	21.57	21.60	21.43	-0.09%	590,023
Mar 5, 2025	21.69	21.71	21.61	21.62	21.45	-0.28%	1,577,252
Mar 4, 2025	21.71	21.75	21.65	21.68	21.51	-	647,893
Mar 3, 2025	21.63	21.69	21.51	21.68	21.51	-0.23%	322,659
Feb 28, 2025	21.70	21.74	21.68	21.73	21.48	0.32%	412,519