IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	21.62	21.63	21.62	21.63	-	-	6,529
Aug 14, 2026	21.65	21.67	21.63	21.63	21.63	-0.12%	332,794
Aug 13, 2026	21.65	21.68	21.65	21.66	21.66	0.16%	487,852
Aug 12, 2026	21.64	21.64	21.61	21.62	21.62	0.12%	602,541
Aug 11, 2026	21.61	21.62	21.59	21.60	21.60	0.09%	481,711
Aug 10, 2026	21.61	21.62	21.57	21.58	21.58	-0.25%	337,155
Aug 7, 2026	21.65	21.65	21.62	21.63	21.63	0.19%	1,404,485
Aug 6, 2026	21.61	21.61	21.58	21.59	21.59	-0.23%	438,951
Aug 5, 2026	21.62	21.64	21.61	21.64	21.64	0.09%	700,710
Aug 4, 2026	21.61	21.63	21.60	21.62	21.62	0.23%	368,898
Aug 3, 2026	21.57	21.57	21.55	21.57	21.57	0.20%	570,360
Jul 31, 2026	21.62	21.62	21.59	21.61	21.53	-0.14%	465,392
Jul 30, 2026	21.64	21.66	21.63	21.64	21.56	0.09%	422,043
Jul 29, 2026	21.61	21.65	21.58	21.62	21.54	-0.09%	695,769
Jul 28, 2026	21.61	21.66	21.61	21.64	21.56	0.19%	481,094
Jul 27, 2026	21.61	21.63	21.59	21.60	21.52	0.05%	851,089
Jul 24, 2026	21.59	21.60	21.57	21.59	21.51	0.14%	431,066
Jul 23, 2026	21.56	21.57	21.55	21.56	21.48	-0.19%	556,044
Jul 22, 2026	21.63	21.63	21.60	21.60	21.52	-0.18%	584,487
Jul 21, 2026	21.65	21.65	21.62	21.64	21.56	-0.09%	497,246
Jul 20, 2026	21.68	21.69	21.65	21.66	21.58	-0.14%	388,628
Jul 17, 2026	21.71	21.73	21.69	21.69	21.61	-	354,849
Jul 16, 2026	21.67	21.70	21.67	21.69	21.61	-	503,627
Jul 15, 2026	21.67	21.71	21.67	21.69	21.61	0.18%	622,459
Jul 14, 2026	21.64	21.76	21.63	21.65	21.57	0.23%	482,570
Jul 13, 2026	21.64	21.65	21.60	21.60	21.52	-0.23%	1,146,251
Jul 10, 2026	21.66	21.99	21.65	21.65	21.57	-0.14%	1,269,842
Jul 9, 2026	21.66	21.71	21.65	21.68	21.60	0.14%	1,489,075
Jul 8, 2026	21.66	21.69	21.63	21.65	21.57	-0.09%	1,407,726
Jul 7, 2026	21.71	21.84	21.67	21.67	21.59	-0.37%	476,100
Jul 6, 2026	21.73	22.06	21.71	21.75	21.67	0.14%	695,338
Jul 2, 2026	21.70	21.75	21.70	21.72	21.64	0.12%	577,881
Jul 1, 2026	21.69	21.73	21.66	21.70	21.61	-0.11%	769,889
Jun 30, 2026	21.82	21.83	21.79	21.80	21.64	-0.18%	665,057
Jun 29, 2026	21.82	21.85	21.81	21.84	21.68	0.09%	551,596
Jun 26, 2026	21.79	21.85	21.79	21.82	21.66	0.09%	681,148
Jun 25, 2026	21.80	21.83	21.79	21.80	21.64	0.09%	880,315
Jun 24, 2026	21.77	21.81	21.77	21.78	21.62	0.23%	931,202
Jun 23, 2026	21.73	21.76	21.73	21.73	21.57	0.07%	838,704
Jun 22, 2026	21.72	21.74	21.70	21.72	21.55	-0.16%	618,695
Jun 18, 2026	21.75	21.79	21.74	21.75	21.59	0.18%	715,905
Jun 17, 2026	21.80	21.86	21.70	21.71	21.55	-0.32%	1,488,282
Jun 16, 2026	21.78	21.80	21.77	21.78	21.62	0.02%	351,592
Jun 15, 2026	21.79	21.81	21.77	21.78	21.61	0.11%	605,970
Jun 12, 2026	21.75	21.78	21.73	21.75	21.59	-0.07%	585,968
Jun 11, 2026	21.70	21.78	21.68	21.77	21.60	0.39%	963,146
Jun 10, 2026	21.72	21.72	21.68	21.68	21.52	-0.14%	919,530
Jun 9, 2026	21.69	21.71	21.66	21.71	21.55	0.23%	422,961
Jun 8, 2026	21.70	21.71	21.66	21.66	21.50	-	488,041
Jun 5, 2026	21.68	21.70	21.65	21.66	21.50	-0.37%	871,611