IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.22	21.26	21.21	21.24	21.24	0.02%	743,928
Oct 15, 2026	21.25	21.26	21.20	21.24	21.24	0.31%	902,073
Oct 14, 2026	21.10	21.18	21.09	21.17	21.17	0.09%	690,736
Oct 13, 2026	21.17	21.31	21.14	21.15	21.15	-0.05%	1,692,994
Oct 12, 2026	21.14	21.20	21.14	21.16	21.16	0.02%	1,211,094
Oct 9, 2026	21.19	21.20	21.14	21.16	21.16	-0.07%	2,874,525
Oct 8, 2026	21.11	21.18	21.11	21.17	21.17	0.14%	1,611,998
Oct 7, 2026	21.08	21.16	21.04	21.14	21.14	0.09%	2,347,546
Oct 6, 2026	21.13	21.16	21.10	21.12	21.12	0.14%	1,663,173
Oct 5, 2026	21.07	21.10	21.06	21.09	21.09	0.09%	1,031,848
Oct 2, 2026	21.12	21.15	21.06	21.07	21.07	-0.09%	1,050,655
Oct 1, 2026	21.04	21.14	21.02	21.09	21.09	0.15%	1,299,739
Sep 30, 2026	21.17	21.21	21.10	21.14	21.06	-	1,233,134
Sep 29, 2026	21.13	21.15	21.10	21.14	21.06	-	620,511
Sep 28, 2026	21.13	21.16	21.10	21.14	21.06	-0.28%	675,081
Sep 25, 2026	21.17	21.21	21.15	21.20	21.12	0.24%	914,814
Sep 24, 2026	21.21	21.23	21.15	21.15	21.07	-0.26%	510,161
Sep 23, 2026	21.31	21.31	21.17	21.21	21.12	-0.54%	861,069
Sep 22, 2026	21.32	21.36	21.30	21.32	21.24	-	657,520
Sep 21, 2026	21.34	21.34	21.31	21.32	21.24	0.09%	664,561
Sep 18, 2026	21.31	21.34	21.29	21.30	21.22	-0.19%	565,157
Sep 17, 2026	21.35	21.37	21.33	21.34	21.26	0.23%	1,360,472
Sep 16, 2026	21.31	21.37	21.28	21.29	21.21	-0.05%	817,122
Sep 15, 2026	21.29	21.32	21.28	21.30	21.22	-	875,201
Sep 14, 2026	21.29	21.34	21.29	21.30	21.22	-0.05%	1,044,169
Sep 11, 2026	21.37	21.42	21.31	21.31	21.23	-0.09%	703,903
Sep 10, 2026	21.37	21.38	21.33	21.33	21.25	-0.51%	321,905
Sep 9, 2026	21.44	21.49	21.43	21.44	21.36	-0.09%	435,306
Sep 8, 2026	21.47	21.53	21.45	21.46	21.38	-0.05%	707,934
Sep 4, 2026	21.48	21.49	21.42	21.47	21.39	-0.02%	538,535
Sep 3, 2026	21.49	21.52	21.48	21.48	21.39	0.11%	772,802
Sep 2, 2026	21.45	21.46	21.44	21.45	21.37	0.05%	727,732
Sep 1, 2026	21.48	21.53	21.43	21.44	21.36	-0.31%	521,692
Aug 31, 2026	21.58	21.59	21.53	21.59	21.42	-	324,351
Aug 28, 2026	21.63	21.68	21.57	21.59	21.42	-0.23%	525,557
Aug 27, 2026	21.66	21.69	21.63	21.64	21.47	-0.09%	3,022,552
Aug 26, 2026	21.64	21.66	21.64	21.66	21.49	-0.02%	437,363
Aug 25, 2026	21.63	21.67	21.55	21.67	21.50	0.21%	383,357
Aug 24, 2026	21.60	21.62	21.60	21.62	21.45	0.09%	382,706
Aug 21, 2026	21.60	21.62	21.59	21.60	21.43	-0.07%	442,817
Aug 20, 2026	21.61	21.63	21.60	21.62	21.45	-0.16%	740,633
Aug 19, 2026	21.64	21.66	21.62	21.65	21.48	0.14%	409,505
Aug 18, 2026	21.60	21.63	21.60	21.62	21.45	0.05%	728,826
Aug 17, 2026	21.62	21.64	21.61	21.61	21.44	-0.09%	337,856
Aug 14, 2026	21.65	21.67	21.63	21.63	21.46	-0.12%	332,794
Aug 13, 2026	21.65	21.68	21.65	21.66	21.49	0.16%	637,902
Aug 12, 2026	21.64	21.64	21.61	21.62	21.45	0.12%	602,541
Aug 11, 2026	21.61	21.62	21.59	21.60	21.43	0.09%	481,811
Aug 10, 2026	21.61	21.62	21.57	21.58	21.41	-0.25%	337,256
Aug 7, 2026	21.65	21.65	21.62	21.63	21.46	0.19%	1,404,485