IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.05	20.11	19.98	19.98	19.98	-0.25%	1,286,964
Oct 1, 2026	19.96	20.05	19.93	20.03	20.03	0.26%	1,601,624
Sep 30, 2026	20.10	20.24	20.03	20.06	19.98	-	2,096,082
Sep 29, 2026	20.06	20.10	20.02	20.06	19.98	-	712,427
Sep 28, 2026	20.06	20.08	20.02	20.06	19.98	-0.35%	426,868
Sep 25, 2026	20.11	20.15	20.08	20.13	20.05	0.15%	683,704
Sep 24, 2026	20.16	20.20	20.09	20.10	20.02	-0.25%	563,986
Sep 23, 2026	20.28	20.28	20.12	20.15	20.07	-0.74%	666,084
Sep 22, 2026	20.29	20.31	20.27	20.30	20.22	-	521,579
Sep 21, 2026	20.29	20.30	20.28	20.30	20.22	0.20%	1,231,369
Sep 18, 2026	20.28	20.31	20.25	20.26	20.18	-0.30%	505,187
Sep 17, 2026	20.31	20.32	20.29	20.32	20.24	0.40%	1,006,013
Sep 16, 2026	20.28	20.33	20.23	20.24	20.16	-0.05%	732,011
Sep 15, 2026	20.25	20.29	20.23	20.25	20.17	-0.02%	709,178
Sep 14, 2026	20.24	20.31	20.24	20.26	20.17	-0.12%	1,033,132
Sep 11, 2026	20.35	20.35	20.27	20.28	20.20	-0.07%	594,355
Sep 10, 2026	20.35	20.36	20.29	20.30	20.21	-0.61%	632,197
Sep 9, 2026	20.45	20.52	20.41	20.42	20.34	-0.15%	777,564
Sep 8, 2026	20.47	20.53	20.44	20.45	20.37	-0.05%	703,707
Sep 4, 2026	20.47	20.53	20.44	20.46	20.38	-0.10%	484,366
Sep 3, 2026	20.50	20.52	20.47	20.48	20.40	0.15%	695,332
Sep 2, 2026	20.44	20.46	20.42	20.45	20.37	0.15%	528,813
Sep 1, 2026	20.48	20.55	20.42	20.42	20.34	-0.38%	567,616
Aug 31, 2026	20.58	20.63	20.52	20.58	20.41	0.05%	306,433
Aug 28, 2026	20.69	20.69	20.57	20.57	20.40	-0.41%	386,822
Aug 27, 2026	20.66	20.69	20.65	20.66	20.49	-0.07%	751,135
Aug 26, 2026	20.66	20.68	20.65	20.67	20.50	-0.10%	505,861
Aug 25, 2026	20.66	20.69	20.61	20.69	20.52	0.39%	561,264
Aug 24, 2026	20.61	20.63	20.60	20.61	20.44	0.05%	584,951
Aug 21, 2026	20.61	20.62	20.59	20.60	20.43	-0.05%	367,472
Aug 20, 2026	20.61	20.73	20.60	20.61	20.44	-0.24%	482,784
Aug 19, 2026	20.67	20.68	20.62	20.66	20.49	0.15%	592,513
Aug 18, 2026	20.60	20.64	20.59	20.63	20.46	0.05%	1,504,593
Aug 17, 2026	20.63	20.65	20.62	20.62	20.45	-0.10%	527,989
Aug 14, 2026	20.68	20.82	20.62	20.64	20.47	-0.15%	306,646
Aug 13, 2026	20.67	20.71	20.67	20.67	20.50	0.22%	473,185
Aug 12, 2026	20.65	20.65	20.62	20.63	20.46	0.12%	429,144
Aug 11, 2026	20.61	20.63	20.60	20.60	20.43	0.07%	434,020
Aug 10, 2026	20.62	20.64	20.58	20.59	20.42	-0.31%	499,382
Aug 7, 2026	20.66	20.72	20.63	20.65	20.48	0.24%	400,989
Aug 6, 2026	20.62	20.63	20.59	20.60	20.43	-0.24%	548,945
Aug 5, 2026	20.64	20.66	20.63	20.65	20.48	0.02%	523,494
Aug 4, 2026	20.63	20.66	20.63	20.65	20.48	0.34%	631,191
Aug 3, 2026	20.57	20.59	20.56	20.58	20.41	0.18%	474,748
Jul 31, 2026	20.62	20.63	20.59	20.62	20.37	-0.12%	364,702
Jul 30, 2026	20.66	20.67	20.64	20.65	20.40	0.12%	384,944
Jul 29, 2026	20.62	20.67	20.59	20.62	20.37	-0.15%	583,139
Jul 28, 2026	20.62	20.67	20.62	20.65	20.40	0.15%	286,470
Jul 27, 2026	20.62	20.63	20.60	20.62	20.37	0.15%	759,384
Jul 24, 2026	20.57	20.62	20.57	20.59	20.34	0.10%	644,942