IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.47	21.56	21.37	21.54	21.54	0.23%	348,809
Feb 20, 2025	21.49	21.49	21.46	21.49	21.49	0.09%	211,145
Feb 19, 2025	21.45	21.47	21.42	21.47	21.47	0.19%	528,757
Feb 18, 2025	21.49	21.50	21.43	21.43	21.43	-0.23%	351,218
Feb 14, 2025	21.49	21.52	21.48	21.48	21.48	0.23%	221,463
Feb 13, 2025	21.39	21.44	21.38	21.43	21.43	0.52%	377,310
Feb 12, 2025	21.33	21.33	21.29	21.32	21.32	-0.37%	408,930
Feb 11, 2025	21.40	21.41	21.38	21.40	21.40	-0.09%	489,788
Feb 10, 2025	21.44	21.51	21.41	21.42	21.42	0.09%	400,039
Feb 7, 2025	21.40	21.43	21.38	21.40	21.40	-0.28%	629,243
Feb 6, 2025	21.50	21.50	21.45	21.46	21.46	-0.23%	728,318
Feb 5, 2025	21.47	21.53	21.47	21.51	21.51	0.42%	283,015
Feb 4, 2025	21.37	21.44	21.37	21.42	21.42	0.19%	317,182
Feb 3, 2025	21.43	21.44	21.36	21.38	21.38	-0.47%	546,850
Jan 31, 2025	21.52	21.70	21.46	21.48	21.40	-0.09%	314,281
Jan 30, 2025	21.52	21.52	21.48	21.50	21.42	0.09%	250,690
Jan 29, 2025	21.52	21.53	21.42	21.48	21.40	-0.05%	423,097
Jan 28, 2025	21.48	21.50	21.44	21.49	21.41	0.05%	2,695,657
Jan 27, 2025	21.48	21.49	21.44	21.48	21.40	0.37%	237,959
Jan 24, 2025	21.36	21.42	21.35	21.40	21.32	0.23%	376,286
Jan 23, 2025	21.35	21.36	21.32	21.35	21.27	-0.05%	383,671
Jan 22, 2025	21.41	21.41	21.35	21.36	21.28	-0.23%	339,881
Jan 21, 2025	21.41	21.41	21.37	21.41	21.33	0.33%	400,591
Jan 17, 2025	21.38	21.38	21.34	21.34	21.26	-0.05%	336,198
Jan 16, 2025	21.31	21.38	21.27	21.35	21.27	0.19%	477,431
Jan 15, 2025	21.30	21.32	21.28	21.31	21.23	0.85%	771,549
Jan 14, 2025	21.15	21.16	21.12	21.13	21.05	0.09%	532,554
Jan 13, 2025	21.17	21.17	21.11	21.11	21.03	-0.19%	760,430
Jan 10, 2025	21.24	21.24	21.14	21.15	21.07	-0.70%	671,947
Jan 8, 2025	21.29	21.30	21.25	21.30	21.22	0.14%	1,460,646
Jan 7, 2025	21.31	21.32	21.25	21.27	21.19	-0.14%	583,653
Jan 6, 2025	21.34	21.34	21.30	21.30	21.22	-0.09%	279,673
Jan 3, 2025	21.38	21.38	21.32	21.32	21.24	-0.14%	266,076
Jan 2, 2025	21.40	21.41	21.32	21.35	21.27	-0.05%	361,118
Dec 31, 2024	21.41	21.41	21.33	21.36	21.28	-0.09%	276,782
Dec 30, 2024	21.36	21.38	21.35	21.38	21.30	0.38%	359,551
Dec 27, 2024	21.32	21.34	21.30	21.30	21.22	-0.14%	2,248,521
Dec 26, 2024	21.26	21.34	21.25	21.33	21.25	0.09%	456,307
Dec 24, 2024	21.26	21.32	21.25	21.31	21.23	0.14%	343,752
Dec 23, 2024	21.32	21.32	21.26	21.28	21.20	-0.14%	1,007,596
Dec 20, 2024	21.33	21.36	21.30	21.31	21.23	0.33%	989,695
Dec 19, 2024	21.31	21.31	21.22	21.24	21.16	-0.09%	814,797
Dec 18, 2024	21.49	21.49	21.26	21.26	21.18	-1.30%	441,518
Dec 17, 2024	21.57	21.57	21.53	21.54	21.37	-0.14%	237,648
Dec 16, 2024	21.59	21.59	21.55	21.57	21.40	0.05%	223,881
Dec 13, 2024	21.60	21.61	21.54	21.56	21.39	-0.28%	206,885
Dec 12, 2024	21.66	21.66	21.61	21.62	21.45	-0.28%	351,626
Dec 11, 2024	21.74	21.74	21.66	21.68	21.51	-	604,027
Dec 10, 2024	21.66	21.74	21.66	21.68	21.51	-0.14%	209,980
Dec 9, 2024	21.73	21.73	21.69	21.71	21.54	-0.09%	194,944
Dec 6, 2024	21.76	21.76	21.70	21.73	21.56	0.28%	278,099
Dec 5, 2024	21.66	21.68	21.63	21.67	21.50	-	278,117
Dec 4, 2024	21.60	21.70	21.60	21.67	21.50	0.18%	198,766
Dec 3, 2024	21.69	21.69	21.62	21.63	21.46	-	242,953
Dec 2, 2024	21.61	21.82	21.60	21.63	21.46	-0.46%	200,833
Nov 29, 2024	21.71	21.74	21.71	21.73	21.48	0.32%	87,721
Nov 27, 2024	21.67	21.68	21.62	21.66	21.41	0.32%	247,592
Nov 26, 2024	21.62	21.62	21.55	21.59	21.34	-0.09%	311,605
Nov 25, 2024	21.61	21.63	21.58	21.61	21.36	0.56%	201,839
Nov 22, 2024	21.50	21.51	21.47	21.49	21.24	0.05%	387,242
Nov 21, 2024	21.52	21.61	21.47	21.48	21.23	-	269,089
Nov 20, 2024	21.51	21.58	21.48	21.48	21.23	-0.19%	253,280
Nov 19, 2024	21.57	21.58	21.52	21.52	21.27	0.14%	243,656
Nov 18, 2024	21.48	21.52	21.45	21.49	21.24	0.14%	228,663
Nov 15, 2024	21.41	21.50	21.36	21.46	21.21	0.09%	525,856
Nov 14, 2024	21.50	21.50	21.40	21.44	21.19	-0.14%	681,018
Nov 13, 2024	21.54	21.54	21.46	21.47	21.22	-	320,704
Nov 12, 2024	21.52	21.53	21.45	21.47	21.22	-0.42%	323,540
Nov 11, 2024	21.57	21.57	21.50	21.56	21.31	-0.19%	263,418
Nov 8, 2024	21.60	21.65	21.58	21.60	21.35	-0.05%	294,414
Nov 7, 2024	21.53	21.63	21.52	21.61	21.36	0.75%	1,191,471
Nov 6, 2024	21.43	21.51	21.43	21.45	21.20	-0.51%	321,227
Nov 5, 2024	21.46	21.56	21.46	21.56	21.31	0.14%	355,003
Nov 4, 2024	21.53	21.56	21.50	21.53	21.28	0.37%	258,147
Nov 1, 2024	21.55	21.56	21.44	21.45	21.20	-0.60%	142,029
Oct 31, 2024	21.59	21.62	21.54	21.58	21.24	-0.19%	271,598
Oct 30, 2024	21.69	21.72	21.61	21.62	21.28	-0.28%	203,196
Oct 29, 2024	21.62	21.68	21.58	21.68	21.34	0.09%	174,329
Oct 28, 2024	21.70	21.70	21.63	21.66	21.32	-0.09%	212,364
Oct 25, 2024	21.74	21.75	21.67	21.68	21.34	-0.09%	140,998
Oct 24, 2024	21.70	21.74	21.69	21.70	21.36	0.09%	202,501
Oct 23, 2024	21.70	21.70	21.65	21.68	21.34	-0.28%	176,260
Oct 22, 2024	21.77	21.77	21.70	21.74	21.40	-0.05%	340,379
Oct 21, 2024	21.84	21.84	21.74	21.75	21.41	-0.46%	357,376
Oct 18, 2024	21.87	21.89	21.85	21.85	21.51	-0.05%	153,320
Oct 17, 2024	21.87	21.89	21.84	21.86	21.52	-0.32%	288,461
Oct 16, 2024	21.92	21.93	21.90	21.93	21.59	0.18%	132,090
Oct 15, 2024	21.90	21.91	21.87	21.89	21.55	0.32%	244,130
Oct 14, 2024	21.83	21.84	21.80	21.82	21.48	-0.09%	197,321
Oct 11, 2024	21.83	21.88	21.83	21.84	21.50	-	148,243
Oct 10, 2024	21.83	21.85	21.78	21.84	21.50	0.14%	315,813
Oct 9, 2024	21.83	21.84	21.80	21.81	21.47	-0.18%	303,404
Oct 8, 2024	21.84	21.86	21.80	21.85	21.51	0.14%	314,311
Oct 7, 2024	21.84	21.85	21.81	21.82	21.48	-0.27%	300,891
Oct 4, 2024	21.92	21.94	21.88	21.88	21.54	-0.73%	318,443
Oct 3, 2024	22.08	22.09	22.03	22.04	21.70	-0.36%	336,128
Oct 2, 2024	22.08	22.14	22.08	22.12	21.78	-0.09%	240,621
Oct 1, 2024	22.13	22.18	22.12	22.14	21.80	-0.14%	516,394
Sep 30, 2024	22.20	22.21	22.14	22.17	21.75	-0.23%	308,739
Sep 27, 2024	22.17	22.26	22.17	22.22	21.79	0.36%	215,263