IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.55	20.57	20.52	20.53	20.53	-0.24%	157,236
Nov 19, 2024	20.59	20.62	20.56	20.58	20.58	0.24%	209,529
Nov 18, 2024	20.52	20.55	20.48	20.53	20.53	0.15%	240,558
Nov 15, 2024	20.44	20.54	20.41	20.50	20.50	0.10%	297,752
Nov 14, 2024	20.52	20.55	20.46	20.48	20.48	-0.10%	283,972
Nov 13, 2024	20.61	20.61	20.49	20.50	20.50	-0.15%	238,169
Nov 12, 2024	20.58	20.61	20.51	20.53	20.53	-0.48%	864,231
Nov 11, 2024	20.63	20.65	20.62	20.63	20.63	-0.24%	115,863
Nov 8, 2024	20.65	20.71	20.65	20.68	20.68	0.05%	173,916
Nov 7, 2024	20.56	20.69	20.53	20.67	20.67	0.78%	438,266
Nov 6, 2024	20.47	20.54	20.43	20.51	20.51	-0.53%	414,607
Nov 5, 2024	20.55	20.63	20.52	20.62	20.62	0.19%	280,813
Nov 4, 2024	20.58	20.63	20.55	20.58	20.58	0.44%	257,513
Nov 1, 2024	20.60	20.62	20.47	20.49	20.49	-0.73%	177,046
Oct 31, 2024	20.66	20.68	20.60	20.64	20.56	-0.15%	291,087
Oct 30, 2024	20.73	20.78	20.66	20.67	20.59	-0.19%	171,014
Oct 29, 2024	20.66	20.72	20.61	20.71	20.63	0.05%	166,671
Oct 28, 2024	20.75	20.75	20.66	20.70	20.62	-0.10%	181,446
Oct 25, 2024	20.78	20.80	20.70	20.72	20.64	-0.10%	149,421
Oct 24, 2024	20.73	20.78	20.71	20.74	20.66	0.10%	121,106
Oct 23, 2024	20.72	20.73	20.68	20.72	20.64	-0.19%	137,215
Oct 22, 2024	20.80	20.80	20.72	20.76	20.68	0.10%	210,407
Oct 21, 2024	20.89	20.89	20.74	20.74	20.66	-0.79%	371,714
Oct 18, 2024	20.93	20.94	20.90	20.91	20.82	0.02%	197,189
Oct 17, 2024	20.94	20.94	20.90	20.90	20.81	-0.43%	623,266
Oct 16, 2024	20.98	21.01	20.97	20.99	20.90	0.19%	100,797
Oct 15, 2024	20.95	20.98	20.94	20.95	20.86	0.34%	200,863
Oct 14, 2024	20.87	20.89	20.84	20.88	20.79	-0.05%	147,916
Oct 11, 2024	20.87	20.93	20.86	20.89	20.80	-0.05%	132,949
Oct 10, 2024	20.89	20.90	20.84	20.90	20.81	0.10%	226,470
Oct 9, 2024	20.90	20.90	20.87	20.88	20.79	-0.24%	231,923
Oct 8, 2024	20.89	20.93	20.87	20.93	20.84	0.19%	248,203
Oct 7, 2024	20.91	20.94	20.89	20.89	20.80	-0.33%	633,004
Oct 4, 2024	21.00	21.01	20.95	20.96	20.87	-0.57%	239,491
Oct 3, 2024	21.10	21.14	21.08	21.08	20.99	-0.47%	217,672
Oct 2, 2024	21.15	21.18	21.10	21.18	21.09	-0.09%	393,313
Oct 1, 2024	21.20	21.23	21.17	21.20	21.11	-0.09%	914,912
Sep 30, 2024	21.26	21.26	21.19	21.22	21.05	-0.14%	267,206
Sep 27, 2024	21.20	21.26	21.20	21.25	21.08	0.38%	143,192
Sep 26, 2024	21.20	21.21	21.14	21.17	21.00	-0.09%	296,067
Sep 25, 2024	21.24	21.24	21.18	21.19	21.02	-0.38%	250,051
Sep 24, 2024	21.22	21.27	21.19	21.27	21.10	0.19%	212,536
Sep 23, 2024	21.20	21.25	21.17	21.23	21.06	-0.09%	701,764
Sep 20, 2024	21.23	21.26	21.18	21.25	21.08	0.05%	204,592
Sep 19, 2024	21.22	21.26	21.19	21.24	21.07	0.05%	180,876
Sep 18, 2024	21.26	21.39	21.21	21.23	21.06	-0.19%	222,305
Sep 17, 2024	21.28	21.28	21.25	21.27	21.10	-0.05%	294,251
Sep 16, 2024	21.25	21.29	21.22	21.28	21.11	0.33%	159,412
Sep 13, 2024	21.24	21.25	21.21	21.21	21.04	0.19%	127,796
Sep 12, 2024	21.20	21.20	21.14	21.17	21.00	-0.05%	198,510
Sep 11, 2024	21.17	21.22	21.14	21.18	21.01	-0.09%	183,964
Sep 10, 2024	21.18	21.20	21.14	21.20	21.03	0.19%	395,914
Sep 9, 2024	21.12	21.16	21.10	21.16	20.99	0.28%	588,855
Sep 6, 2024	21.13	21.20	21.08	21.10	20.93	-	254,058
Sep 5, 2024	21.09	21.12	21.03	21.10	20.93	0.24%	190,140
Sep 4, 2024	20.96	21.05	20.95	21.05	20.88	0.53%	194,720
Sep 3, 2024	20.94	20.97	20.91	20.94	20.77	-0.19%	293,668
Aug 30, 2024	21.01	21.03	20.96	20.98	20.73	-0.10%	170,075
Aug 29, 2024	21.02	21.04	20.98	21.00	20.75	-0.14%	420,855
Aug 28, 2024	21.06	21.06	21.02	21.03	20.78	-0.05%	155,138
Aug 27, 2024	21.03	21.06	20.99	21.04	20.79	-0.09%	175,407
Aug 26, 2024	21.10	21.10	21.05	21.06	20.81	-0.05%	192,942
Aug 23, 2024	21.00	21.08	20.99	21.07	20.82	0.52%	186,682
Aug 22, 2024	21.02	21.02	20.94	20.96	20.71	-0.29%	205,366
Aug 21, 2024	21.02	21.07	20.98	21.02	20.77	0.19%	206,061
Aug 20, 2024	20.98	21.00	20.95	20.98	20.73	0.19%	351,407
Aug 19, 2024	20.94	21.09	20.91	20.94	20.69	0.10%	190,629
Aug 16, 2024	20.88	20.92	20.85	20.92	20.67	0.29%	191,630
Aug 15, 2024	20.82	20.87	20.82	20.86	20.61	-0.38%	442,088
Aug 14, 2024	20.90	20.96	20.88	20.94	20.69	0.29%	237,781
Aug 13, 2024	20.85	20.90	20.83	20.88	20.63	0.43%	206,605
Aug 12, 2024	20.76	20.80	20.73	20.79	20.54	0.14%	136,875
Aug 9, 2024	20.76	20.82	20.73	20.76	20.51	0.39%	168,423
Aug 8, 2024	20.65	20.69	20.63	20.68	20.43	-	123,632
Aug 7, 2024	20.75	20.77	20.65	20.68	20.43	-0.34%	163,810
Aug 6, 2024	20.80	20.84	20.73	20.75	20.50	-0.48%	222,230
Aug 5, 2024	20.89	20.89	20.78	20.85	20.60	-0.14%	203,773
Aug 2, 2024	20.83	20.90	20.80	20.88	20.63	0.82%	136,052
Aug 1, 2024	20.68	20.74	20.67	20.71	20.46	-0.05%	156,731
Jul 31, 2024	20.70	20.73	20.64	20.72	20.39	0.48%	113,207
Jul 30, 2024	20.67	20.67	20.57	20.62	20.29	0.05%	213,765
Jul 29, 2024	20.61	20.61	20.56	20.61	20.28	0.24%	225,115
Jul 26, 2024	20.61	20.61	20.53	20.56	20.23	0.34%	207,556
Jul 25, 2024	20.51	20.52	20.46	20.49	20.16	0.29%	105,523
Jul 24, 2024	20.54	20.55	20.42	20.43	20.10	-0.39%	274,355
Jul 23, 2024	20.52	20.53	20.49	20.51	20.18	0.05%	894,413
Jul 22, 2024	20.54	20.54	20.47	20.50	20.17	-	223,394
Jul 19, 2024	20.56	20.56	20.48	20.50	20.17	-0.24%	128,041
Jul 18, 2024	20.58	20.60	20.54	20.55	20.22	-0.24%	173,700
Jul 17, 2024	20.55	20.61	20.53	20.60	20.27	0.05%	188,895
Jul 16, 2024	20.58	20.59	20.52	20.59	20.26	0.39%	159,479
Jul 15, 2024	20.55	20.56	20.50	20.51	20.18	-0.34%	281,558
Jul 12, 2024	20.52	20.58	20.52	20.58	20.25	0.29%	109,219
Jul 11, 2024	20.53	20.55	20.47	20.52	20.19	0.44%	101,057
Jul 10, 2024	20.40	20.43	20.38	20.43	20.10	0.20%	110,947
Jul 9, 2024	20.43	20.43	20.35	20.39	20.06	-0.15%	194,314
Jul 8, 2024	20.42	20.44	20.37	20.42	20.09	-	167,916
Jul 5, 2024	20.38	20.42	20.36	20.42	20.09	0.54%	78,615
Jul 3, 2024	20.25	20.32	20.23	20.31	19.98	0.49%	81,164
Jul 2, 2024	20.20	20.21	20.15	20.21	19.88	0.45%	289,281