IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.33	21.36	21.30	21.31	21.31	0.33%	989,695
Dec 19, 2024	21.31	21.31	21.22	21.24	21.24	-0.09%	814,797
Dec 18, 2024	21.49	21.49	21.26	21.26	21.26	-1.30%	441,518
Dec 17, 2024	21.57	21.57	21.53	21.54	21.45	-0.14%	237,648
Dec 16, 2024	21.59	21.59	21.55	21.57	21.48	0.05%	223,881
Dec 13, 2024	21.60	21.61	21.54	21.56	21.47	-0.28%	206,885
Dec 12, 2024	21.66	21.66	21.61	21.62	21.53	-0.28%	351,626
Dec 11, 2024	21.74	21.74	21.66	21.68	21.59	-	604,027
Dec 10, 2024	21.66	21.74	21.66	21.68	21.59	-0.14%	209,980
Dec 9, 2024	21.73	21.73	21.69	21.71	21.62	-0.09%	194,944
Dec 6, 2024	21.76	21.76	21.70	21.73	21.64	0.28%	278,099
Dec 5, 2024	21.66	21.68	21.63	21.67	21.58	-	278,117
Dec 4, 2024	21.60	21.70	21.60	21.67	21.58	0.18%	198,766
Dec 3, 2024	21.69	21.69	21.62	21.63	21.54	-	242,953
Dec 2, 2024	21.61	21.82	21.60	21.63	21.54	-0.46%	200,833
Nov 29, 2024	21.71	21.74	21.71	21.73	21.56	0.32%	87,721
Nov 27, 2024	21.67	21.68	21.62	21.66	21.49	0.32%	247,592
Nov 26, 2024	21.62	21.62	21.55	21.59	21.42	-0.09%	311,605
Nov 25, 2024	21.61	21.63	21.58	21.61	21.44	0.56%	201,839
Nov 22, 2024	21.50	21.51	21.47	21.49	21.32	0.05%	387,242
Nov 21, 2024	21.52	21.61	21.47	21.48	21.31	-	269,089
Nov 20, 2024	21.51	21.58	21.48	21.48	21.31	-0.19%	253,280
Nov 19, 2024	21.57	21.58	21.52	21.52	21.35	0.14%	243,656
Nov 18, 2024	21.48	21.52	21.45	21.49	21.32	0.14%	228,663
Nov 15, 2024	21.41	21.50	21.36	21.46	21.29	0.09%	525,856
Nov 14, 2024	21.50	21.50	21.40	21.44	21.27	-0.14%	681,018
Nov 13, 2024	21.54	21.54	21.46	21.47	21.30	-	320,704
Nov 12, 2024	21.52	21.53	21.45	21.47	21.30	-0.42%	323,540
Nov 11, 2024	21.57	21.57	21.50	21.56	21.39	-0.19%	263,418
Nov 8, 2024	21.60	21.65	21.58	21.60	21.43	-0.05%	294,414
Nov 7, 2024	21.53	21.63	21.52	21.61	21.44	0.75%	1,191,471
Nov 6, 2024	21.43	21.51	21.43	21.45	21.28	-0.51%	321,227
Nov 5, 2024	21.46	21.56	21.46	21.56	21.39	0.14%	355,003
Nov 4, 2024	21.53	21.56	21.50	21.53	21.36	0.37%	258,147
Nov 1, 2024	21.55	21.56	21.44	21.45	21.28	-0.60%	142,029
Oct 31, 2024	21.59	21.62	21.54	21.58	21.33	-0.19%	271,598
Oct 30, 2024	21.69	21.72	21.61	21.62	21.37	-0.28%	203,196
Oct 29, 2024	21.62	21.68	21.58	21.68	21.43	0.09%	174,329
Oct 28, 2024	21.70	21.70	21.63	21.66	21.41	-0.09%	212,364
Oct 25, 2024	21.74	21.75	21.67	21.68	21.43	-0.09%	140,998
Oct 24, 2024	21.70	21.74	21.69	21.70	21.44	0.09%	202,501
Oct 23, 2024	21.70	21.70	21.65	21.68	21.43	-0.28%	176,260
Oct 22, 2024	21.77	21.77	21.70	21.74	21.48	-0.05%	340,379
Oct 21, 2024	21.84	21.84	21.74	21.75	21.49	-0.46%	357,376
Oct 18, 2024	21.87	21.89	21.85	21.85	21.59	-0.05%	153,320
Oct 17, 2024	21.87	21.89	21.84	21.86	21.60	-0.32%	288,461
Oct 16, 2024	21.92	21.93	21.90	21.93	21.67	0.18%	132,090
Oct 15, 2024	21.90	21.91	21.87	21.89	21.63	0.32%	244,130
Oct 14, 2024	21.83	21.84	21.80	21.82	21.56	-0.09%	197,321
Oct 11, 2024	21.83	21.88	21.83	21.84	21.58	-	148,243
Oct 10, 2024	21.83	21.85	21.78	21.84	21.58	0.14%	315,813
Oct 9, 2024	21.83	21.84	21.80	21.81	21.55	-0.18%	303,404
Oct 8, 2024	21.84	21.86	21.80	21.85	21.59	0.14%	314,311
Oct 7, 2024	21.84	21.85	21.81	21.82	21.56	-0.27%	300,891
Oct 4, 2024	21.92	21.94	21.88	21.88	21.62	-0.73%	318,443
Oct 3, 2024	22.08	22.09	22.03	22.04	21.78	-0.36%	336,128
Oct 2, 2024	22.08	22.14	22.08	22.12	21.86	-0.09%	240,621
Oct 1, 2024	22.13	22.18	22.12	22.14	21.88	-0.14%	516,394
Sep 30, 2024	22.20	22.21	22.14	22.17	21.83	-0.23%	308,739
Sep 27, 2024	22.17	22.26	22.17	22.22	21.88	0.36%	215,263
Sep 26, 2024	22.18	22.38	22.12	22.14	21.80	-0.14%	293,026
Sep 25, 2024	22.23	22.28	22.16	22.17	21.83	-0.27%	269,026
Sep 24, 2024	22.19	22.25	22.17	22.23	21.89	0.14%	207,227
Sep 23, 2024	22.23	22.23	22.15	22.20	21.86	-0.13%	358,423
Sep 20, 2024	22.17	22.23	22.15	22.23	21.89	0.14%	179,030
Sep 19, 2024	22.20	22.23	22.16	22.20	21.86	0.14%	291,991
Sep 18, 2024	22.20	22.43	22.16	22.17	21.83	-0.18%	1,519,838
Sep 17, 2024	22.24	22.24	22.19	22.21	21.87	-0.09%	249,681
Sep 16, 2024	22.23	22.25	22.20	22.23	21.89	0.14%	370,887
Sep 13, 2024	22.20	22.22	22.18	22.20	21.86	0.27%	176,489
Sep 12, 2024	22.17	22.20	22.10	22.14	21.80	-0.05%	225,129
Sep 11, 2024	22.14	22.19	22.11	22.15	21.81	-0.05%	308,584
Sep 10, 2024	22.15	22.17	22.12	22.16	21.82	0.23%	222,751
Sep 9, 2024	22.10	22.33	22.08	22.11	21.77	0.09%	448,132
Sep 6, 2024	22.09	22.16	22.04	22.09	21.75	0.09%	187,287
Sep 5, 2024	22.07	22.08	22.01	22.07	21.73	0.32%	320,147
Sep 4, 2024	21.96	22.03	21.93	22.00	21.66	0.32%	4,061,315
Sep 3, 2024	21.94	22.16	21.90	21.93	21.59	-0.18%	327,657
Aug 30, 2024	21.98	22.01	21.92	21.97	21.55	-0.05%	224,647
Aug 29, 2024	21.99	22.00	21.96	21.98	21.56	-0.05%	244,733
Aug 28, 2024	22.03	22.10	21.99	21.99	21.57	-0.18%	200,400
Aug 27, 2024	22.02	22.03	21.95	22.03	21.61	0.18%	568,146
Aug 26, 2024	22.04	22.13	21.99	21.99	21.57	-0.09%	244,316
Aug 23, 2024	21.94	22.03	21.93	22.01	21.59	0.41%	216,379
Aug 22, 2024	21.96	21.99	21.88	21.92	21.50	-0.18%	270,524
Aug 21, 2024	21.95	22.02	21.92	21.96	21.54	0.23%	319,854
Aug 20, 2024	21.91	21.95	21.87	21.91	21.49	0.23%	369,418
Aug 19, 2024	21.86	21.89	21.84	21.86	21.44	-	184,178
Aug 16, 2024	21.77	21.86	21.77	21.86	21.44	0.28%	243,409
Aug 15, 2024	21.86	21.86	21.77	21.80	21.38	-0.46%	908,037
Aug 14, 2024	21.87	21.91	21.84	21.90	21.48	0.14%	351,938
Aug 13, 2024	21.81	21.88	21.81	21.87	21.45	0.46%	150,475
Aug 12, 2024	21.74	21.78	21.69	21.77	21.35	0.14%	294,968
Aug 9, 2024	21.71	21.78	21.71	21.74	21.33	0.23%	118,358
Aug 8, 2024	21.67	21.69	21.64	21.69	21.28	-	171,101
Aug 7, 2024	21.76	21.77	21.67	21.69	21.28	-0.32%	495,422
Aug 6, 2024	21.83	21.86	21.75	21.76	21.34	-0.37%	284,098
Aug 5, 2024	22.05	22.14	21.80	21.84	21.42	-0.23%	231,543
Aug 2, 2024	21.80	21.90	21.80	21.89	21.47	0.92%	225,716
Aug 1, 2024	21.80	21.80	21.66	21.69	21.28	-0.05%	290,268