IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.48	21.49	21.42	21.47	21.47	-0.02%	538,144
Sep 3, 2026	21.49	21.52	21.48	21.48	21.48	0.11%	772,580
Sep 2, 2026	21.45	21.46	21.44	21.45	21.45	0.05%	727,732
Sep 1, 2026	21.48	21.53	21.43	21.44	21.44	-0.31%	521,692
Aug 31, 2026	21.58	21.59	21.53	21.59	21.51	-	324,351
Aug 28, 2026	21.63	21.68	21.57	21.59	21.51	-0.23%	525,557
Aug 27, 2026	21.66	21.69	21.63	21.64	21.56	-0.09%	3,022,552
Aug 26, 2026	21.64	21.66	21.64	21.66	21.58	-0.02%	437,363
Aug 25, 2026	21.63	21.67	21.55	21.67	21.58	0.21%	383,357
Aug 24, 2026	21.60	21.62	21.60	21.62	21.54	0.09%	382,706
Aug 21, 2026	21.60	21.62	21.59	21.60	21.52	-0.07%	442,817
Aug 20, 2026	21.61	21.63	21.60	21.62	21.53	-0.16%	740,633
Aug 19, 2026	21.64	21.66	21.62	21.65	21.57	0.14%	409,505
Aug 18, 2026	21.60	21.63	21.60	21.62	21.54	0.05%	728,826
Aug 17, 2026	21.62	21.64	21.61	21.61	21.53	-0.09%	337,856
Aug 14, 2026	21.65	21.67	21.63	21.63	21.55	-0.12%	332,794
Aug 13, 2026	21.65	21.68	21.65	21.66	21.57	0.16%	637,902
Aug 12, 2026	21.64	21.64	21.61	21.62	21.54	0.12%	602,541
Aug 11, 2026	21.61	21.62	21.59	21.60	21.51	0.09%	481,811
Aug 10, 2026	21.61	21.62	21.57	21.58	21.49	-0.25%	337,256
Aug 7, 2026	21.65	21.65	21.62	21.63	21.55	0.19%	1,404,485
Aug 6, 2026	21.61	21.61	21.58	21.59	21.51	-0.23%	439,052
Aug 5, 2026	21.62	21.64	21.61	21.64	21.56	0.09%	854,710
Aug 4, 2026	21.61	21.63	21.60	21.62	21.54	0.23%	368,898
Aug 3, 2026	21.57	21.57	21.55	21.57	21.49	0.20%	570,360
Jul 31, 2026	21.62	21.62	21.59	21.61	21.44	-0.14%	465,392
Jul 30, 2026	21.64	21.66	21.63	21.64	21.47	0.09%	422,043
Jul 29, 2026	21.61	21.65	21.58	21.62	21.45	-0.09%	695,769
Jul 28, 2026	21.61	21.66	21.61	21.64	21.47	0.19%	481,094
Jul 27, 2026	21.61	21.63	21.59	21.60	21.43	0.05%	851,089
Jul 24, 2026	21.59	21.60	21.57	21.59	21.42	0.14%	431,066
Jul 23, 2026	21.56	21.57	21.55	21.56	21.40	-0.19%	556,044
Jul 22, 2026	21.63	21.63	21.60	21.60	21.43	-0.18%	584,487
Jul 21, 2026	21.65	21.65	21.62	21.64	21.47	-0.09%	497,246
Jul 20, 2026	21.68	21.69	21.65	21.66	21.49	-0.14%	388,628
Jul 17, 2026	21.71	21.73	21.69	21.69	21.52	-	354,849
Jul 16, 2026	21.67	21.70	21.67	21.69	21.52	-	503,627
Jul 15, 2026	21.67	21.71	21.67	21.69	21.52	0.18%	622,459
Jul 14, 2026	21.64	21.76	21.63	21.65	21.48	0.23%	482,570
Jul 13, 2026	21.64	21.65	21.60	21.60	21.43	-0.23%	1,146,251
Jul 10, 2026	21.66	21.99	21.65	21.65	21.48	-0.14%	1,269,842
Jul 9, 2026	21.66	21.71	21.65	21.68	21.51	0.14%	1,489,075
Jul 8, 2026	21.66	21.69	21.63	21.65	21.48	-0.09%	1,407,726
Jul 7, 2026	21.71	21.84	21.67	21.67	21.50	-0.37%	476,100
Jul 6, 2026	21.73	22.06	21.71	21.75	21.58	0.14%	695,338
Jul 2, 2026	21.70	21.75	21.70	21.72	21.55	0.12%	577,881
Jul 1, 2026	21.69	21.73	21.66	21.70	21.53	-0.11%	769,889
Jun 30, 2026	21.82	21.83	21.79	21.80	21.55	-0.18%	665,057
Jun 29, 2026	21.82	21.85	21.81	21.84	21.59	0.09%	551,596
Jun 26, 2026	21.79	21.85	21.79	21.82	21.57	0.09%	681,148