IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.51	20.61	20.51	20.57	20.57	0.24%	298,934
Feb 20, 2025	20.51	20.53	20.50	20.52	20.52	0.15%	162,086
Feb 19, 2025	20.47	20.50	20.45	20.49	20.49	0.20%	274,427
Feb 18, 2025	20.53	20.53	20.45	20.45	20.45	-0.34%	213,750
Feb 14, 2025	20.51	20.56	20.51	20.52	20.52	0.34%	107,515
Feb 13, 2025	20.40	20.47	20.40	20.45	20.45	0.59%	244,769
Feb 12, 2025	20.36	20.36	20.29	20.33	20.33	-0.44%	257,926
Feb 11, 2025	20.43	20.44	20.40	20.42	20.42	-0.15%	240,171
Feb 10, 2025	20.46	20.49	20.44	20.45	20.45	0.05%	490,020
Feb 7, 2025	20.47	20.47	20.42	20.44	20.44	-0.34%	261,115
Feb 6, 2025	20.52	20.53	20.48	20.51	20.51	-0.15%	439,785
Feb 5, 2025	20.49	20.57	20.49	20.54	20.54	0.39%	250,370
Feb 4, 2025	20.39	20.47	20.38	20.46	20.46	0.24%	189,298
Feb 3, 2025	20.44	20.46	20.38	20.41	20.41	-0.44%	737,534
Jan 31, 2025	20.54	20.56	20.47	20.50	20.42	-0.15%	268,244
Jan 30, 2025	20.54	20.55	20.51	20.53	20.45	0.15%	155,291
Jan 29, 2025	20.54	20.54	20.44	20.50	20.42	-0.10%	222,862
Jan 28, 2025	20.48	20.52	20.47	20.52	20.44	0.05%	205,663
Jan 27, 2025	20.45	20.52	20.45	20.51	20.43	0.49%	271,760
Jan 24, 2025	20.42	20.43	20.37	20.41	20.33	0.20%	154,942
Jan 23, 2025	20.36	20.38	20.32	20.37	20.29	-	383,738
Jan 22, 2025	20.41	20.46	20.36	20.37	20.29	-0.20%	231,927
Jan 21, 2025	20.41	20.42	20.38	20.41	20.33	0.29%	324,123
Jan 17, 2025	20.39	20.39	20.32	20.35	20.27	-0.05%	300,533
Jan 16, 2025	20.30	20.39	20.27	20.36	20.28	0.20%	343,123
Jan 15, 2025	20.30	20.33	20.28	20.32	20.24	0.94%	245,462
Jan 14, 2025	20.13	20.15	20.10	20.13	20.05	0.15%	354,827
Jan 13, 2025	20.18	20.18	20.10	20.10	20.02	-0.25%	1,119,769
Jan 10, 2025	20.25	20.27	20.13	20.15	20.07	-0.74%	318,836
Jan 8, 2025	20.32	20.32	20.26	20.30	20.22	0.15%	244,939
Jan 7, 2025	20.31	20.32	20.24	20.27	20.19	-0.25%	496,219
Jan 6, 2025	20.35	20.35	20.31	20.32	20.24	-0.05%	247,948
Jan 3, 2025	20.42	20.43	20.33	20.33	20.25	-0.29%	195,175
Jan 2, 2025	20.42	20.43	20.33	20.39	20.31	0.20%	276,457
Dec 31, 2024	20.40	20.45	20.33	20.35	20.27	-0.25%	242,529
Dec 30, 2024	20.39	20.40	20.35	20.40	20.32	0.39%	357,242
Dec 27, 2024	20.35	20.36	20.31	20.32	20.24	-0.25%	1,010,765
Dec 26, 2024	20.28	20.37	20.27	20.37	20.29	0.20%	395,669
Dec 24, 2024	20.28	20.34	20.26	20.33	20.25	0.15%	304,487
Dec 23, 2024	20.35	20.36	20.28	20.30	20.22	-0.15%	562,802
Dec 20, 2024	20.36	20.40	20.32	20.33	20.25	0.25%	524,067
Dec 19, 2024	20.39	20.39	20.23	20.28	20.20	-0.59%	277,272
Dec 18, 2024	20.53	20.54	20.33	20.40	20.32	-0.97%	226,156
Dec 17, 2024	20.60	20.62	20.58	20.60	20.43	-0.10%	279,149
Dec 16, 2024	20.63	20.63	20.58	20.62	20.45	0.10%	270,141
Dec 13, 2024	20.64	20.65	20.58	20.60	20.43	-0.34%	169,841
Dec 12, 2024	20.73	20.73	20.65	20.67	20.50	-0.34%	274,342
Dec 11, 2024	20.80	20.80	20.72	20.74	20.57	-0.10%	274,831
Dec 10, 2024	20.76	20.79	20.73	20.76	20.59	-0.05%	887,592
Dec 9, 2024	20.79	20.80	20.77	20.77	20.60	-0.24%	187,598
Dec 6, 2024	20.82	20.83	20.77	20.82	20.65	0.24%	182,064
Dec 5, 2024	20.76	20.78	20.72	20.77	20.60	-	373,600
Dec 4, 2024	20.69	20.78	20.67	20.77	20.60	0.34%	240,727
Dec 3, 2024	20.74	20.78	20.70	20.70	20.53	-0.24%	1,087,148
Dec 2, 2024	20.68	20.76	20.68	20.75	20.58	-0.29%	121,524
Nov 29, 2024	20.84	20.84	20.78	20.81	20.55	0.39%	84,677
Nov 27, 2024	20.74	20.75	20.68	20.73	20.47	0.24%	221,831
Nov 26, 2024	20.72	20.74	20.63	20.68	20.42	-0.19%	202,716
Nov 25, 2024	20.72	20.83	20.67	20.72	20.46	0.88%	229,700
Nov 22, 2024	20.55	20.56	20.52	20.54	20.29	0.05%	392,680
Nov 21, 2024	20.55	20.59	20.52	20.53	20.28	-	209,180
Nov 20, 2024	20.55	20.57	20.52	20.53	20.28	-0.24%	157,236
Nov 19, 2024	20.59	20.62	20.56	20.58	20.33	0.24%	209,529
Nov 18, 2024	20.52	20.55	20.48	20.53	20.28	0.15%	240,558
Nov 15, 2024	20.44	20.54	20.41	20.50	20.25	0.10%	297,752
Nov 14, 2024	20.52	20.55	20.46	20.48	20.23	-0.10%	283,972
Nov 13, 2024	20.61	20.61	20.49	20.50	20.25	-0.15%	238,169
Nov 12, 2024	20.58	20.61	20.51	20.53	20.28	-0.48%	864,231
Nov 11, 2024	20.63	20.65	20.62	20.63	20.37	-0.24%	115,863
Nov 8, 2024	20.65	20.71	20.65	20.68	20.42	0.05%	173,916
Nov 7, 2024	20.56	20.69	20.53	20.67	20.41	0.78%	438,266
Nov 6, 2024	20.47	20.54	20.43	20.51	20.26	-0.53%	414,607
Nov 5, 2024	20.55	20.63	20.52	20.62	20.37	0.19%	280,813
Nov 4, 2024	20.58	20.63	20.55	20.58	20.33	0.44%	257,513
Nov 1, 2024	20.60	20.62	20.47	20.49	20.24	-0.73%	177,046
Oct 31, 2024	20.66	20.68	20.60	20.64	20.30	-0.15%	291,087
Oct 30, 2024	20.73	20.78	20.66	20.67	20.33	-0.19%	171,014
Oct 29, 2024	20.66	20.72	20.61	20.71	20.37	0.05%	166,671
Oct 28, 2024	20.75	20.75	20.66	20.70	20.36	-0.10%	181,446
Oct 25, 2024	20.78	20.80	20.70	20.72	20.38	-0.10%	149,421
Oct 24, 2024	20.73	20.78	20.71	20.74	20.40	0.10%	121,106
Oct 23, 2024	20.72	20.73	20.68	20.72	20.38	-0.19%	137,215
Oct 22, 2024	20.80	20.80	20.72	20.76	20.42	0.10%	210,407
Oct 21, 2024	20.89	20.89	20.74	20.74	20.40	-0.79%	371,714
Oct 18, 2024	20.93	20.94	20.90	20.91	20.56	0.02%	197,189
Oct 17, 2024	20.94	20.94	20.90	20.90	20.56	-0.43%	623,266
Oct 16, 2024	20.98	21.01	20.97	20.99	20.65	0.19%	100,797
Oct 15, 2024	20.95	20.98	20.94	20.95	20.61	0.34%	200,863
Oct 14, 2024	20.87	20.89	20.84	20.88	20.54	-0.05%	147,916
Oct 11, 2024	20.87	20.93	20.86	20.89	20.55	-0.05%	132,949
Oct 10, 2024	20.89	20.90	20.84	20.90	20.56	0.10%	226,470
Oct 9, 2024	20.90	20.90	20.87	20.88	20.54	-0.24%	231,923
Oct 8, 2024	20.89	20.93	20.87	20.93	20.59	0.19%	248,203
Oct 7, 2024	20.91	20.94	20.89	20.89	20.55	-0.33%	633,004
Oct 4, 2024	21.00	21.01	20.95	20.96	20.62	-0.57%	239,491
Oct 3, 2024	21.10	21.14	21.08	21.08	20.73	-0.47%	217,672
Oct 2, 2024	21.15	21.18	21.10	21.18	20.83	-0.09%	393,313
Oct 1, 2024	21.20	21.23	21.17	21.20	20.85	-0.09%	914,912
Sep 30, 2024	21.26	21.26	21.19	21.22	20.79	-0.14%	267,206
Sep 27, 2024	21.20	21.26	21.20	21.25	20.82	0.38%	143,192