IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.17	21.19	21.14	21.15	21.15	-	949,049
Jan 8, 2026	21.15	21.17	21.14	21.15	21.15	-0.14%	418,360
Jan 7, 2026	21.22	21.22	21.18	21.18	21.18	-0.09%	495,676
Jan 6, 2026	21.18	21.25	21.15	21.20	21.20	0.09%	583,014
Jan 5, 2026	21.17	21.20	21.15	21.18	21.18	0.17%	471,823
Jan 2, 2026	21.16	21.38	21.12	21.15	21.15	-0.02%	604,448
Dec 31, 2025	21.18	21.19	21.14	21.15	21.15	-0.19%	494,120
Dec 30, 2025	21.20	21.25	21.17	21.19	21.19	-0.05%	356,562
Dec 29, 2025	21.19	21.21	21.17	21.20	21.20	0.14%	655,673
Dec 26, 2025	21.17	21.31	21.14	21.17	21.17	0.14%	452,234
Dec 24, 2025	21.13	21.15	21.11	21.14	21.14	0.24%	354,712
Dec 23, 2025	21.09	21.15	21.04	21.09	21.09	-0.09%	812,581
Dec 22, 2025	21.12	21.39	21.09	21.11	21.11	-0.05%	644,008
Dec 19, 2025	21.13	21.14	21.10	21.12	21.12	-0.47%	1,167,507
Dec 18, 2025	21.24	21.29	21.19	21.22	21.13	0.24%	537,282
Dec 17, 2025	21.18	21.19	21.15	21.17	21.08	-0.05%	687,753
Dec 16, 2025	21.18	21.19	21.14	21.18	21.09	0.14%	555,393
Dec 15, 2025	21.18	21.19	21.13	21.15	21.06	0.14%	313,865
Dec 12, 2025	21.13	21.15	21.10	21.12	21.04	-0.28%	395,488
Dec 11, 2025	21.21	21.22	21.17	21.18	21.09	0.05%	375,924
Dec 10, 2025	21.10	21.19	21.08	21.17	21.08	0.38%	493,489
Dec 9, 2025	21.16	21.16	21.09	21.09	21.01	-0.19%	440,187
Dec 8, 2025	21.16	21.16	21.10	21.13	21.05	-0.09%	410,744
Dec 5, 2025	21.16	21.19	21.15	21.15	21.06	-0.19%	315,423
Dec 4, 2025	21.19	21.21	21.12	21.19	21.10	-0.09%	402,859
Dec 3, 2025	21.20	21.23	21.19	21.21	21.12	0.19%	465,676
Dec 2, 2025	21.18	21.19	21.15	21.17	21.08	0.09%	517,504
Dec 1, 2025	21.16	21.35	21.14	21.15	21.06	-0.66%	402,883
Nov 28, 2025	21.29	21.33	21.28	21.29	21.12	-0.19%	141,156
Nov 26, 2025	21.29	21.33	21.27	21.33	21.16	0.19%	758,535
Nov 25, 2025	21.25	21.31	21.24	21.29	21.12	0.24%	417,768
Nov 24, 2025	21.23	21.33	21.20	21.24	21.07	0.14%	451,447
Nov 21, 2025	21.18	21.22	21.15	21.21	21.04	0.28%	445,280
Nov 20, 2025	21.17	21.18	21.13	21.15	20.98	0.14%	305,367
Nov 19, 2025	21.16	21.17	21.11	21.12	20.95	-0.05%	288,261
Nov 18, 2025	21.15	21.18	21.11	21.13	20.96	0.19%	540,029
Nov 17, 2025	21.12	21.26	21.09	21.09	20.92	-	296,105
Nov 14, 2025	21.13	21.15	21.09	21.09	20.92	-0.14%	384,394
Nov 13, 2025	21.14	21.16	21.12	21.12	20.95	-0.24%	435,027
Nov 12, 2025	21.16	21.19	21.16	21.17	21.00	-0.09%	359,218
Nov 11, 2025	21.18	21.22	21.16	21.19	21.02	0.28%	258,822
Nov 10, 2025	21.14	21.16	21.13	21.13	20.96	-0.05%	450,180
Nov 7, 2025	21.13	21.17	21.13	21.14	20.97	-	382,932
Nov 6, 2025	21.14	21.15	21.12	21.14	20.97	0.38%	353,993
Nov 5, 2025	21.12	21.12	21.06	21.06	20.89	-0.24%	291,981
Nov 4, 2025	21.12	21.15	21.10	21.11	20.94	0.09%	372,102
Nov 3, 2025	21.13	21.26	21.08	21.09	20.92	-0.52%	348,449
Oct 31, 2025	21.22	21.25	21.19	21.20	20.95	-	392,065
Oct 30, 2025	21.23	21.25	21.16	21.20	20.95	-0.24%	464,964
Oct 29, 2025	21.35	21.35	21.24	21.25	21.00	-0.42%	760,771