IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	20.72	20.74	20.69	20.70	20.70	0.05%	638,838
Jun 5, 2026	20.73	20.73	20.68	20.69	20.69	-0.48%	793,049
Jun 4, 2026	20.80	20.82	20.78	20.79	20.79	0.10%	351,937
Jun 3, 2026	20.76	20.77	20.75	20.77	20.77	-0.10%	687,237
Jun 2, 2026	20.82	20.82	20.79	20.79	20.79	-0.05%	594,375
Jun 1, 2026	20.76	20.81	20.74	20.80	20.80	-0.13%	477,280
May 29, 2026	20.89	20.93	20.89	20.91	20.83	0.14%	564,060
May 28, 2026	20.85	20.91	20.84	20.88	20.80	0.10%	467,084
May 27, 2026	20.85	20.87	20.84	20.86	20.78	0.14%	415,068
May 26, 2026	20.85	20.85	20.81	20.83	20.75	0.26%	373,404
May 22, 2026	20.80	20.81	20.75	20.78	20.69	-	303,813
May 21, 2026	20.72	20.79	20.70	20.78	20.69	0.02%	394,969
May 20, 2026	20.68	20.79	20.67	20.77	20.69	0.53%	343,583
May 19, 2026	20.67	20.70	20.64	20.66	20.58	-0.29%	695,007
May 18, 2026	20.76	20.78	20.71	20.72	20.64	-0.10%	355,377
May 15, 2026	20.75	20.76	20.72	20.74	20.66	-0.38%	339,191
May 14, 2026	20.86	20.88	20.82	20.82	20.74	-0.14%	295,289
May 13, 2026	20.83	20.85	20.80	20.85	20.77	0.12%	472,218
May 12, 2026	20.84	20.84	20.82	20.83	20.74	-0.24%	1,070,775
May 11, 2026	20.89	20.91	20.87	20.88	20.79	-0.17%	268,633
May 8, 2026	20.91	20.93	20.90	20.91	20.83	0.19%	304,216
May 7, 2026	20.95	20.95	20.86	20.87	20.79	-0.22%	384,897
May 6, 2026	20.92	20.93	20.90	20.92	20.83	0.31%	435,239
May 5, 2026	20.85	20.88	20.84	20.85	20.77	0.10%	398,495
May 4, 2026	20.83	20.85	20.77	20.83	20.75	-0.19%	296,817
May 1, 2026	20.87	20.92	20.86	20.87	20.79	0.01%	1,108,281
Apr 30, 2026	20.94	20.96	20.92	20.95	20.78	0.19%	461,883
Apr 29, 2026	20.94	20.96	20.88	20.91	20.74	-0.33%	404,468
Apr 28, 2026	20.96	20.98	20.95	20.98	20.81	-0.10%	434,627
Apr 27, 2026	21.02	21.03	20.98	21.00	20.83	-0.14%	410,295
Apr 24, 2026	20.99	21.04	20.97	21.03	20.86	0.14%	357,093
Apr 23, 2026	21.02	21.05	20.96	21.00	20.83	-0.12%	426,947
Apr 22, 2026	21.05	21.06	21.02	21.03	20.86	0.10%	421,612
Apr 21, 2026	21.04	21.06	21.00	21.01	20.84	-0.31%	409,454
Apr 20, 2026	21.08	21.08	21.05	21.07	20.90	-	373,510
Apr 17, 2026	21.09	21.11	21.06	21.07	20.90	0.38%	565,919
Apr 16, 2026	21.05	21.05	20.99	20.99	20.82	-0.19%	597,443
Apr 15, 2026	21.03	21.04	21.00	21.03	20.86	-0.05%	609,768
Apr 14, 2026	21.01	21.05	20.99	21.04	20.87	0.21%	452,925
Apr 13, 2026	20.96	21.00	20.93	21.00	20.83	0.17%	345,173
Apr 10, 2026	20.97	20.98	20.94	20.96	20.79	-0.10%	387,164
Apr 9, 2026	20.95	21.01	20.88	20.98	20.81	0.10%	403,304
Apr 8, 2026	21.03	21.03	20.94	20.96	20.79	0.24%	350,895
Apr 7, 2026	20.89	20.92	20.81	20.91	20.74	0.24%	750,731
Apr 6, 2026	20.86	20.90	20.85	20.86	20.70	-0.14%	436,188
Apr 2, 2026	20.83	20.91	20.83	20.89	20.72	0.14%	486,125
Apr 1, 2026	20.83	20.88	20.83	20.86	20.70	0.06%	349,056
Mar 31, 2026	20.92	20.95	20.89	20.93	20.68	0.48%	670,313
Mar 30, 2026	20.85	20.87	20.82	20.83	20.58	0.34%	379,015
Mar 27, 2026	20.73	20.78	20.71	20.76	20.51	0.07%	963,254