IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.13	21.15	21.11	21.15	21.15	-0.19%	776,197
Mar 4, 2026	21.20	21.22	21.15	21.19	21.19	-	450,825
Mar 3, 2026	21.12	21.23	21.11	21.19	21.19	-0.09%	397,039
Mar 2, 2026	21.23	21.23	21.17	21.21	21.21	-0.61%	862,636
Feb 27, 2026	21.36	21.38	21.34	21.34	21.26	0.05%	402,063
Feb 26, 2026	21.32	21.34	21.30	21.33	21.25	0.19%	269,749
Feb 25, 2026	21.30	21.33	21.29	21.29	21.21	-0.16%	331,711
Feb 24, 2026	21.32	21.34	21.30	21.33	21.24	-0.07%	865,498
Feb 23, 2026	21.30	21.35	21.30	21.34	21.26	0.23%	457,359
Feb 20, 2026	21.30	21.31	21.28	21.29	21.21	0.05%	541,782
Feb 19, 2026	21.27	21.30	21.26	21.28	21.20	0.02%	471,733
Feb 18, 2026	21.27	21.29	21.26	21.28	21.19	-0.07%	519,441
Feb 17, 2026	21.27	21.30	21.27	21.29	21.21	0.02%	472,428
Feb 13, 2026	21.29	21.30	21.26	21.29	21.20	0.24%	391,049
Feb 12, 2026	21.21	21.24	21.20	21.24	21.16	0.26%	457,297
Feb 11, 2026	21.17	21.21	21.16	21.18	21.10	-0.12%	552,109
Feb 10, 2026	21.23	21.24	21.20	21.21	21.13	0.12%	374,783
Feb 9, 2026	21.18	21.20	21.17	21.18	21.10	0.05%	670,405
Feb 6, 2026	21.17	21.19	21.15	21.17	21.09	-	1,280,501
Feb 5, 2026	21.14	21.18	21.13	21.17	21.09	0.38%	1,167,895
Feb 4, 2026	21.09	21.11	21.08	21.09	21.01	-	660,797
Feb 3, 2026	21.10	21.11	21.09	21.09	21.01	-0.05%	515,207
Feb 2, 2026	21.13	21.28	21.10	21.10	21.02	-0.57%	499,865
Jan 30, 2026	21.20	21.23	21.20	21.22	21.06	0.14%	446,808
Jan 29, 2026	21.18	21.21	21.16	21.19	21.03	0.05%	617,474
Jan 28, 2026	21.20	21.20	21.16	21.18	21.02	-0.05%	532,879
Jan 27, 2026	21.18	21.20	21.18	21.19	21.03	0.02%	407,339
Jan 26, 2026	21.19	21.19	21.17	21.19	21.02	0.07%	512,893
Jan 23, 2026	21.15	21.18	21.13	21.17	21.01	0.07%	576,801
Jan 22, 2026	21.15	21.17	21.13	21.16	20.99	-0.05%	449,104
Jan 21, 2026	21.15	21.17	21.12	21.17	21.00	0.36%	597,998
Jan 20, 2026	21.11	21.13	21.09	21.09	20.93	-0.28%	652,739
Jan 16, 2026	21.16	21.18	21.13	21.15	20.99	-0.09%	347,313
Jan 15, 2026	21.22	21.22	21.17	21.17	21.01	-0.14%	614,594
Jan 14, 2026	21.20	21.22	21.18	21.20	21.04	0.09%	674,848
Jan 13, 2026	21.18	21.20	21.16	21.18	21.02	0.19%	814,656
Jan 12, 2026	21.15	21.17	21.13	21.14	20.98	-0.05%	427,296
Jan 9, 2026	21.17	21.19	21.14	21.15	20.99	-	949,049
Jan 8, 2026	21.15	21.17	21.14	21.15	20.99	-0.14%	418,360
Jan 7, 2026	21.22	21.22	21.18	21.18	21.02	-0.09%	495,676
Jan 6, 2026	21.18	21.25	21.15	21.20	21.04	0.09%	583,014
Jan 5, 2026	21.17	21.20	21.15	21.18	21.02	0.17%	471,823
Jan 2, 2026	21.16	21.38	21.12	21.15	20.98	-0.02%	604,448
Dec 31, 2025	21.18	21.19	21.14	21.15	20.99	-0.19%	494,120
Dec 30, 2025	21.20	21.25	21.17	21.19	21.03	-0.05%	356,562
Dec 29, 2025	21.19	21.21	21.17	21.20	21.04	0.14%	655,673
Dec 26, 2025	21.17	21.31	21.14	21.17	21.01	0.14%	452,234
Dec 24, 2025	21.13	21.15	21.11	21.14	20.98	0.24%	354,712
Dec 23, 2025	21.09	21.15	21.04	21.09	20.93	-0.09%	812,581
Dec 22, 2025	21.12	21.39	21.09	21.11	20.95	-0.05%	644,008