IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	21.79	21.81	21.77	21.78	21.78	0.11%	605,970
Jun 12, 2026	21.75	21.78	21.73	21.75	21.75	-0.07%	585,968
Jun 11, 2026	21.70	21.78	21.68	21.77	21.77	0.39%	963,146
Jun 10, 2026	21.72	21.72	21.68	21.68	21.68	-0.14%	919,530
Jun 9, 2026	21.69	21.71	21.66	21.71	21.71	0.23%	422,961
Jun 8, 2026	21.70	21.71	21.66	21.66	21.66	-	488,041
Jun 5, 2026	21.68	21.70	21.65	21.66	21.66	-0.37%	871,611
Jun 4, 2026	21.74	21.77	21.74	21.74	21.74	0.07%	503,061
Jun 3, 2026	21.72	21.73	21.70	21.73	21.73	-0.11%	978,758
Jun 2, 2026	21.76	21.78	21.74	21.75	21.75	0.05%	454,831
Jun 1, 2026	21.72	21.75	21.70	21.74	21.74	-0.17%	381,199
May 29, 2026	21.85	21.87	21.80	21.86	21.78	0.18%	369,714
May 28, 2026	21.81	21.85	21.79	21.82	21.74	0.09%	625,841
May 27, 2026	21.80	21.82	21.79	21.80	21.72	-	457,960
May 26, 2026	21.80	21.81	21.77	21.80	21.72	0.28%	456,529
May 22, 2026	21.78	21.78	21.72	21.74	21.66	-0.05%	396,988
May 21, 2026	21.70	21.76	21.68	21.75	21.67	0.09%	806,431
May 20, 2026	21.67	21.75	21.65	21.73	21.65	0.37%	731,577
May 19, 2026	21.67	21.68	21.63	21.65	21.57	-0.23%	1,470,702
May 18, 2026	21.73	21.75	21.68	21.70	21.62	-0.05%	549,516
May 15, 2026	21.74	21.74	21.69	21.71	21.63	-0.30%	488,473
May 14, 2026	21.81	21.83	21.77	21.78	21.69	-0.07%	442,073
May 13, 2026	21.78	21.81	21.76	21.79	21.71	-0.05%	580,579
May 12, 2026	21.80	21.80	21.77	21.80	21.72	-0.09%	465,936
May 11, 2026	21.84	21.86	21.82	21.82	21.74	-0.18%	454,179
May 8, 2026	21.85	21.88	21.85	21.86	21.78	0.18%	353,849
May 7, 2026	21.89	21.89	21.81	21.82	21.74	-0.18%	399,346
May 6, 2026	21.86	21.87	21.84	21.86	21.78	0.30%	748,325
May 5, 2026	21.79	21.83	21.79	21.80	21.71	0.07%	473,735
May 4, 2026	21.80	21.81	21.74	21.78	21.70	-0.16%	625,832
May 1, 2026	21.83	21.87	21.81	21.82	21.73	0.04%	437,074
Apr 30, 2026	21.89	21.91	21.87	21.89	21.72	0.14%	610,016
Apr 29, 2026	21.90	21.90	21.84	21.86	21.69	-0.30%	353,102
Apr 28, 2026	21.91	21.93	21.90	21.93	21.76	-0.07%	381,970
Apr 27, 2026	21.96	21.97	21.92	21.94	21.77	-0.11%	690,845
Apr 24, 2026	21.94	21.98	21.92	21.97	21.80	0.11%	345,903
Apr 23, 2026	21.97	21.97	21.91	21.94	21.77	-0.05%	647,011
Apr 22, 2026	21.98	21.99	21.95	21.95	21.78	0.09%	394,534
Apr 21, 2026	21.98	21.99	21.93	21.93	21.76	-0.27%	486,383
Apr 20, 2026	22.00	22.01	21.98	21.99	21.82	-	407,456
Apr 17, 2026	22.01	22.03	21.98	21.99	21.82	0.30%	410,962
Apr 16, 2026	21.97	21.97	21.92	21.93	21.76	-0.11%	619,246
Apr 15, 2026	21.95	21.97	21.94	21.95	21.78	-0.09%	970,814
Apr 14, 2026	21.93	21.97	21.93	21.97	21.80	0.18%	448,638
Apr 13, 2026	21.87	21.93	21.87	21.93	21.76	0.18%	515,493
Apr 10, 2026	21.91	21.92	21.88	21.89	21.72	-0.14%	431,877
Apr 9, 2026	21.91	21.94	21.87	21.92	21.75	0.14%	580,086
Apr 8, 2026	21.96	21.96	21.88	21.89	21.72	0.18%	625,267
Apr 7, 2026	21.84	21.87	21.76	21.85	21.68	0.18%	1,102,141
Apr 6, 2026	21.81	21.85	21.80	21.81	21.65	-0.14%	788,625