IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.05	22.12	22.02	22.05	22.05	0.23%	990,304
Aug 12, 2025	21.97	22.04	21.96	22.00	22.00	0.14%	331,847
Aug 11, 2025	21.98	22.06	21.93	21.97	21.97	0.14%	246,679
Aug 8, 2025	21.96	22.08	21.94	21.94	21.94	-0.23%	151,754
Aug 7, 2025	22.00	22.07	21.98	21.99	21.99	-0.09%	362,517
Aug 6, 2025	21.98	22.14	21.97	22.01	22.01	0.14%	775,607
Aug 5, 2025	22.00	22.28	21.95	21.98	21.98	-0.14%	281,570
Aug 4, 2025	22.01	22.01	21.94	22.01	22.01	0.09%	231,672
Aug 1, 2025	21.96	21.99	21.82	21.99	21.99	0.46%	254,936
Jul 31, 2025	21.93	22.03	21.89	21.89	21.81	-0.09%	285,956
Jul 30, 2025	21.91	22.04	21.86	21.91	21.83	-0.14%	298,536
Jul 29, 2025	21.91	21.99	21.87	21.94	21.86	0.23%	442,552
Jul 28, 2025	21.90	21.90	21.85	21.89	21.81	-0.05%	337,815
Jul 25, 2025	21.87	21.97	21.87	21.90	21.82	0.18%	329,125
Jul 24, 2025	21.87	21.88	21.84	21.86	21.78	-0.14%	396,688
Jul 23, 2025	21.92	22.40	21.88	21.89	21.81	-0.23%	343,710
Jul 22, 2025	21.92	21.94	21.91	21.94	21.86	0.14%	208,130
Jul 21, 2025	21.91	21.92	21.89	21.91	21.83	0.27%	313,184
Jul 18, 2025	21.85	21.87	21.84	21.85	21.77	0.14%	325,282
Jul 17, 2025	21.82	21.83	21.80	21.82	21.74	0.14%	814,575
Jul 16, 2025	21.79	21.82	21.76	21.79	21.71	0.18%	337,575
Jul 15, 2025	21.82	21.82	21.74	21.75	21.67	-0.18%	406,103
Jul 14, 2025	21.81	21.82	21.77	21.79	21.71	-0.05%	191,367
Jul 11, 2025	21.76	21.80	21.76	21.80	21.72	-0.14%	267,191
Jul 10, 2025	21.84	21.84	21.81	21.83	21.75	-0.05%	346,306
Jul 9, 2025	21.81	21.85	21.78	21.84	21.76	0.28%	279,520
Jul 8, 2025	21.79	21.81	21.76	21.78	21.70	-0.14%	378,452
Jul 7, 2025	21.85	21.85	21.79	21.81	21.73	-0.18%	342,594
Jul 3, 2025	21.85	21.88	21.83	21.85	21.77	-0.09%	255,577
Jul 2, 2025	21.87	21.89	21.81	21.87	21.79	-	356,202
Jul 1, 2025	21.90	21.90	21.85	21.87	21.79	-0.50%	260,822
Jun 30, 2025	21.97	22.06	21.94	21.98	21.81	0.18%	429,613
Jun 27, 2025	21.93	21.97	21.90	21.94	21.77	-0.09%	508,618
Jun 26, 2025	21.93	21.96	21.72	21.96	21.79	0.27%	460,075
Jun 25, 2025	21.88	21.91	21.71	21.90	21.73	-0.05%	356,114
Jun 24, 2025	21.84	21.91	21.67	21.91	21.74	0.27%	217,150
Jun 23, 2025	21.83	22.10	21.80	21.85	21.68	0.32%	246,192
Jun 20, 2025	21.75	21.83	21.70	21.78	21.61	0.09%	406,836
Jun 18, 2025	21.78	21.84	21.73	21.76	21.59	0.05%	312,184
Jun 17, 2025	21.75	21.82	21.70	21.75	21.58	0.14%	321,594
Jun 16, 2025	21.73	21.85	21.69	21.72	21.55	-	312,033
Jun 13, 2025	21.74	21.85	21.68	21.72	21.55	-0.23%	188,251
Jun 12, 2025	21.78	21.83	21.74	21.77	21.60	0.23%	237,573
Jun 11, 2025	21.70	21.73	21.65	21.72	21.55	0.32%	277,516
Jun 10, 2025	21.68	21.68	21.57	21.65	21.48	0.05%	280,905
Jun 9, 2025	21.61	21.65	21.48	21.64	21.47	0.19%	357,631
Jun 6, 2025	21.58	21.64	21.51	21.60	21.43	-0.37%	277,374
Jun 5, 2025	21.76	21.86	21.57	21.68	21.51	-0.37%	300,355
Jun 4, 2025	21.72	21.78	21.48	21.76	21.59	0.42%	301,808
Jun 3, 2025	21.70	21.79	21.65	21.67	21.50	-0.05%	272,314