IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.83	20.91	20.83	20.89	20.89	0.14%	486,125
Apr 1, 2026	20.83	20.88	20.83	20.86	20.86	-0.33%	349,056
Mar 31, 2026	20.92	20.95	20.89	20.93	20.85	0.48%	670,313
Mar 30, 2026	20.85	20.87	20.82	20.83	20.75	0.34%	379,015
Mar 27, 2026	20.73	20.78	20.71	20.76	20.68	0.07%	963,254
Mar 26, 2026	20.83	20.85	20.74	20.75	20.66	-0.60%	717,167
Mar 25, 2026	20.90	20.92	20.87	20.87	20.79	0.19%	756,657
Mar 24, 2026	20.81	20.87	20.80	20.83	20.75	-0.19%	499,197
Mar 23, 2026	20.85	20.93	20.82	20.87	20.79	0.34%	786,198
Mar 20, 2026	20.88	20.88	20.79	20.80	20.72	-0.69%	790,509
Mar 19, 2026	20.84	20.96	20.83	20.95	20.86	0.19%	898,996
Mar 18, 2026	20.98	21.00	20.90	20.91	20.82	-0.45%	439,824
Mar 17, 2026	20.97	21.01	20.97	21.00	20.92	0.31%	717,395
Mar 16, 2026	20.97	21.03	20.92	20.94	20.85	0.29%	429,252
Mar 13, 2026	20.96	20.98	20.86	20.88	20.79	-0.12%	598,859
Mar 12, 2026	21.00	21.00	20.88	20.90	20.82	-0.62%	1,511,946
Mar 11, 2026	21.07	21.10	21.01	21.03	20.95	-0.38%	582,407
Mar 10, 2026	21.16	21.17	21.10	21.11	21.03	-0.24%	466,651
Mar 9, 2026	21.11	21.17	21.07	21.16	21.08	0.24%	608,062
Mar 6, 2026	21.09	21.16	21.07	21.11	21.03	-0.19%	467,015
Mar 5, 2026	21.13	21.15	21.11	21.15	21.07	-0.19%	776,197
Mar 4, 2026	21.20	21.22	21.15	21.19	21.11	-	491,450
Mar 3, 2026	21.12	21.23	21.11	21.19	21.11	-0.09%	397,039
Mar 2, 2026	21.23	21.23	21.17	21.21	21.13	-0.61%	862,636
Feb 27, 2026	21.36	21.38	21.34	21.34	21.17	0.05%	402,063
Feb 26, 2026	21.32	21.34	21.30	21.33	21.16	0.19%	269,749
Feb 25, 2026	21.30	21.33	21.29	21.29	21.13	-0.16%	331,711
Feb 24, 2026	21.32	21.34	21.30	21.33	21.16	-0.07%	865,498
Feb 23, 2026	21.30	21.35	21.30	21.34	21.17	0.23%	457,359
Feb 20, 2026	21.30	21.31	21.28	21.29	21.13	0.05%	541,782
Feb 19, 2026	21.27	21.30	21.26	21.28	21.12	0.02%	471,733
Feb 18, 2026	21.27	21.29	21.26	21.28	21.11	-0.07%	519,441
Feb 17, 2026	21.27	21.30	21.27	21.29	21.13	0.02%	472,428
Feb 13, 2026	21.29	21.30	21.26	21.29	21.12	0.24%	391,049
Feb 12, 2026	21.21	21.24	21.20	21.24	21.07	0.26%	457,297
Feb 11, 2026	21.17	21.21	21.16	21.18	21.02	-0.12%	552,109
Feb 10, 2026	21.23	21.24	21.20	21.21	21.04	0.12%	374,783
Feb 9, 2026	21.18	21.20	21.17	21.18	21.02	0.05%	670,405
Feb 6, 2026	21.17	21.19	21.15	21.17	21.01	-	1,280,501
Feb 5, 2026	21.14	21.18	21.13	21.17	21.01	0.38%	1,167,895
Feb 4, 2026	21.09	21.11	21.08	21.09	20.93	-	660,797
Feb 3, 2026	21.10	21.11	21.09	21.09	20.93	-0.05%	515,207
Feb 2, 2026	21.13	21.28	21.10	21.10	20.94	-0.57%	499,865
Jan 30, 2026	21.20	21.23	21.20	21.22	20.97	0.14%	446,808
Jan 29, 2026	21.18	21.21	21.16	21.19	20.94	0.05%	617,474
Jan 28, 2026	21.20	21.20	21.16	21.18	20.94	-0.05%	532,879
Jan 27, 2026	21.18	21.20	21.18	21.19	20.94	0.02%	407,339
Jan 26, 2026	21.19	21.19	21.17	21.19	20.94	0.07%	512,893
Jan 23, 2026	21.15	21.18	21.13	21.17	20.93	0.07%	576,801
Jan 22, 2026	21.15	21.17	21.13	21.16	20.91	-0.05%	449,104