IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.39	20.39	20.32	20.35	20.35	-0.05%	300,533
Jan 16, 2025	20.30	20.39	20.27	20.36	20.36	0.20%	343,123
Jan 15, 2025	20.30	20.33	20.28	20.32	20.32	0.94%	245,462
Jan 14, 2025	20.13	20.15	20.10	20.13	20.13	0.15%	354,827
Jan 13, 2025	20.18	20.18	20.10	20.10	20.10	-0.25%	1,119,769
Jan 10, 2025	20.25	20.27	20.13	20.15	20.15	-0.74%	318,836
Jan 8, 2025	20.32	20.32	20.26	20.30	20.30	0.15%	244,939
Jan 7, 2025	20.31	20.32	20.24	20.27	20.27	-0.25%	496,219
Jan 6, 2025	20.35	20.35	20.31	20.32	20.32	-0.05%	247,948
Jan 3, 2025	20.42	20.43	20.33	20.33	20.33	-0.29%	195,175
Jan 2, 2025	20.42	20.43	20.33	20.39	20.39	0.20%	276,457
Dec 31, 2024	20.40	20.45	20.33	20.35	20.35	-0.25%	242,529
Dec 30, 2024	20.39	20.40	20.35	20.40	20.40	0.39%	357,242
Dec 27, 2024	20.35	20.36	20.31	20.32	20.32	-0.25%	1,010,765
Dec 26, 2024	20.28	20.37	20.27	20.37	20.37	0.20%	395,669
Dec 24, 2024	20.28	20.34	20.26	20.33	20.33	0.15%	304,487
Dec 23, 2024	20.35	20.36	20.28	20.30	20.30	-0.15%	562,802
Dec 20, 2024	20.36	20.40	20.32	20.33	20.33	0.25%	524,067
Dec 19, 2024	20.39	20.39	20.23	20.28	20.28	-0.59%	277,272
Dec 18, 2024	20.53	20.54	20.33	20.40	20.40	-0.97%	226,156
Dec 17, 2024	20.60	20.62	20.58	20.60	20.51	-0.10%	279,149
Dec 16, 2024	20.63	20.63	20.58	20.62	20.53	0.10%	270,141
Dec 13, 2024	20.64	20.65	20.58	20.60	20.51	-0.34%	169,841
Dec 12, 2024	20.73	20.73	20.65	20.67	20.58	-0.34%	274,342
Dec 11, 2024	20.80	20.80	20.72	20.74	20.65	-0.10%	274,831
Dec 10, 2024	20.76	20.79	20.73	20.76	20.67	-0.05%	887,592
Dec 9, 2024	20.79	20.80	20.77	20.77	20.68	-0.24%	187,598
Dec 6, 2024	20.82	20.83	20.77	20.82	20.73	0.24%	182,064
Dec 5, 2024	20.76	20.78	20.72	20.77	20.68	-	373,600
Dec 4, 2024	20.69	20.78	20.67	20.77	20.68	0.34%	240,727
Dec 3, 2024	20.74	20.78	20.70	20.70	20.61	-0.24%	1,087,148
Dec 2, 2024	20.68	20.76	20.68	20.75	20.66	-0.29%	121,524
Nov 29, 2024	20.84	20.84	20.78	20.81	20.64	0.39%	84,677
Nov 27, 2024	20.74	20.75	20.68	20.73	20.56	0.24%	221,831
Nov 26, 2024	20.72	20.74	20.63	20.68	20.51	-0.19%	202,716
Nov 25, 2024	20.72	20.83	20.67	20.72	20.55	0.88%	229,700
Nov 22, 2024	20.55	20.56	20.52	20.54	20.37	0.05%	392,680
Nov 21, 2024	20.55	20.59	20.52	20.53	20.36	-	209,180
Nov 20, 2024	20.55	20.57	20.52	20.53	20.36	-0.24%	157,236
Nov 19, 2024	20.59	20.62	20.56	20.58	20.41	0.24%	209,529
Nov 18, 2024	20.52	20.55	20.48	20.53	20.36	0.15%	240,558
Nov 15, 2024	20.44	20.54	20.41	20.50	20.33	0.10%	297,752
Nov 14, 2024	20.52	20.55	20.46	20.48	20.31	-0.10%	283,972
Nov 13, 2024	20.61	20.61	20.49	20.50	20.33	-0.15%	238,169
Nov 12, 2024	20.58	20.61	20.51	20.53	20.36	-0.48%	864,231
Nov 11, 2024	20.63	20.65	20.62	20.63	20.46	-0.24%	115,863
Nov 8, 2024	20.65	20.71	20.65	20.68	20.51	0.05%	173,916
Nov 7, 2024	20.56	20.69	20.53	20.67	20.50	0.78%	438,266
Nov 6, 2024	20.47	20.54	20.43	20.51	20.34	-0.53%	414,607
Nov 5, 2024	20.55	20.63	20.52	20.62	20.45	0.19%	280,813
Nov 4, 2024	20.58	20.63	20.55	20.58	20.41	0.44%	257,513
Nov 1, 2024	20.60	20.62	20.47	20.49	20.32	-0.73%	177,046
Oct 31, 2024	20.66	20.68	20.60	20.64	20.39	-0.15%	291,087
Oct 30, 2024	20.73	20.78	20.66	20.67	20.42	-0.19%	171,014
Oct 29, 2024	20.66	20.72	20.61	20.71	20.45	0.05%	166,671
Oct 28, 2024	20.75	20.75	20.66	20.70	20.45	-0.10%	181,446
Oct 25, 2024	20.78	20.80	20.70	20.72	20.46	-0.10%	149,421
Oct 24, 2024	20.73	20.78	20.71	20.74	20.48	0.10%	121,106
Oct 23, 2024	20.72	20.73	20.68	20.72	20.46	-0.19%	137,215
Oct 22, 2024	20.80	20.80	20.72	20.76	20.50	0.10%	210,407
Oct 21, 2024	20.89	20.89	20.74	20.74	20.48	-0.79%	371,714
Oct 18, 2024	20.93	20.94	20.90	20.91	20.65	0.02%	197,189
Oct 17, 2024	20.94	20.94	20.90	20.90	20.64	-0.43%	623,266
Oct 16, 2024	20.98	21.01	20.97	20.99	20.73	0.19%	100,797
Oct 15, 2024	20.95	20.98	20.94	20.95	20.69	0.34%	200,863
Oct 14, 2024	20.87	20.89	20.84	20.88	20.62	-0.05%	147,916
Oct 11, 2024	20.87	20.93	20.86	20.89	20.63	-0.05%	132,949
Oct 10, 2024	20.89	20.90	20.84	20.90	20.64	0.10%	226,470
Oct 9, 2024	20.90	20.90	20.87	20.88	20.62	-0.24%	231,923
Oct 8, 2024	20.89	20.93	20.87	20.93	20.67	0.19%	248,203
Oct 7, 2024	20.91	20.94	20.89	20.89	20.63	-0.33%	633,004
Oct 4, 2024	21.00	21.01	20.95	20.96	20.70	-0.57%	239,491
Oct 3, 2024	21.10	21.14	21.08	21.08	20.82	-0.47%	217,672
Oct 2, 2024	21.15	21.18	21.10	21.18	20.92	-0.09%	393,313
Oct 1, 2024	21.20	21.23	21.17	21.20	20.94	-0.09%	914,912
Sep 30, 2024	21.26	21.26	21.19	21.22	20.88	-0.14%	267,206
Sep 27, 2024	21.20	21.26	21.20	21.25	20.91	0.38%	143,192
Sep 26, 2024	21.20	21.21	21.14	21.17	20.83	-0.09%	296,067
Sep 25, 2024	21.24	21.24	21.18	21.19	20.85	-0.38%	250,051
Sep 24, 2024	21.22	21.27	21.19	21.27	20.93	0.19%	212,536
Sep 23, 2024	21.20	21.25	21.17	21.23	20.89	-0.09%	701,764
Sep 20, 2024	21.23	21.26	21.18	21.25	20.91	0.05%	204,592
Sep 19, 2024	21.22	21.26	21.19	21.24	20.90	0.05%	180,876
Sep 18, 2024	21.26	21.39	21.21	21.23	20.89	-0.19%	222,305
Sep 17, 2024	21.28	21.28	21.25	21.27	20.93	-0.05%	294,251
Sep 16, 2024	21.25	21.29	21.22	21.28	20.94	0.33%	159,412
Sep 13, 2024	21.24	21.25	21.21	21.21	20.87	0.19%	127,796
Sep 12, 2024	21.20	21.20	21.14	21.17	20.83	-0.05%	198,510
Sep 11, 2024	21.17	21.22	21.14	21.18	20.84	-0.09%	183,964
Sep 10, 2024	21.18	21.20	21.14	21.20	20.86	0.19%	395,914
Sep 9, 2024	21.12	21.16	21.10	21.16	20.82	0.28%	588,855
Sep 6, 2024	21.13	21.20	21.08	21.10	20.76	-	254,058
Sep 5, 2024	21.09	21.12	21.03	21.10	20.76	0.24%	190,140
Sep 4, 2024	20.96	21.05	20.95	21.05	20.71	0.53%	194,720
Sep 3, 2024	20.94	20.97	20.91	20.94	20.60	-0.19%	293,668
Aug 30, 2024	21.01	21.03	20.96	20.98	20.56	-0.10%	170,075
Aug 29, 2024	21.02	21.04	20.98	21.00	20.58	-0.14%	420,855
Aug 28, 2024	21.06	21.06	21.02	21.03	20.60	-0.05%	155,138
Aug 27, 2024	21.03	21.06	20.99	21.04	20.61	-0.09%	175,407
Aug 26, 2024	21.10	21.10	21.05	21.06	20.63	-0.05%	192,942