IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.96	20.98	20.95	20.98	20.98	-0.10%	434,627
Apr 27, 2026	21.02	21.03	20.98	21.00	21.00	-0.14%	360,295
Apr 24, 2026	20.99	21.04	20.97	21.03	21.03	0.14%	357,093
Apr 23, 2026	21.02	21.05	20.96	21.00	21.00	-0.12%	426,947
Apr 22, 2026	21.05	21.06	21.02	21.03	21.03	0.10%	421,612
Apr 21, 2026	21.04	21.06	21.00	21.01	21.01	-0.31%	409,454
Apr 20, 2026	21.08	21.08	21.05	21.07	21.07	-	373,510
Apr 17, 2026	21.09	21.11	21.06	21.07	21.07	0.38%	565,919
Apr 16, 2026	21.05	21.05	20.99	20.99	20.99	-0.19%	597,443
Apr 15, 2026	21.03	21.04	21.00	21.03	21.03	-0.05%	609,768
Apr 14, 2026	21.01	21.05	20.99	21.04	21.04	0.21%	452,925
Apr 13, 2026	20.96	21.00	20.93	21.00	21.00	0.17%	345,173
Apr 10, 2026	20.97	20.98	20.94	20.96	20.96	-0.10%	387,164
Apr 9, 2026	20.95	21.01	20.88	20.98	20.98	0.10%	403,304
Apr 8, 2026	21.03	21.03	20.94	20.96	20.96	0.24%	350,895
Apr 7, 2026	20.89	20.92	20.81	20.91	20.91	0.24%	750,731
Apr 6, 2026	20.86	20.90	20.85	20.86	20.86	-0.14%	436,188
Apr 2, 2026	20.83	20.91	20.83	20.89	20.89	0.14%	486,125
Apr 1, 2026	20.83	20.88	20.83	20.86	20.86	-0.33%	349,056
Mar 31, 2026	20.92	20.95	20.89	20.93	20.85	0.48%	670,313
Mar 30, 2026	20.85	20.87	20.82	20.83	20.75	0.34%	379,015
Mar 27, 2026	20.73	20.78	20.71	20.76	20.68	0.07%	963,254
Mar 26, 2026	20.83	20.85	20.74	20.75	20.66	-0.60%	717,167
Mar 25, 2026	20.90	20.92	20.87	20.87	20.79	0.19%	756,657
Mar 24, 2026	20.81	20.87	20.80	20.83	20.75	-0.19%	499,197
Mar 23, 2026	20.85	20.93	20.82	20.87	20.79	0.34%	786,198
Mar 20, 2026	20.88	20.88	20.79	20.80	20.72	-0.69%	790,509
Mar 19, 2026	20.84	20.96	20.83	20.95	20.86	0.19%	898,996
Mar 18, 2026	20.98	21.00	20.90	20.91	20.82	-0.45%	439,824
Mar 17, 2026	20.97	21.01	20.97	21.00	20.92	0.31%	717,395
Mar 16, 2026	20.97	21.03	20.92	20.94	20.85	0.29%	429,252
Mar 13, 2026	20.96	20.98	20.86	20.88	20.79	-0.12%	598,859
Mar 12, 2026	21.00	21.00	20.88	20.90	20.82	-0.62%	1,511,946
Mar 11, 2026	21.07	21.10	21.01	21.03	20.95	-0.38%	582,407
Mar 10, 2026	21.16	21.17	21.10	21.11	21.03	-0.24%	466,651
Mar 9, 2026	21.11	21.17	21.07	21.16	21.08	0.24%	608,062
Mar 6, 2026	21.09	21.16	21.07	21.11	21.03	-0.19%	467,015
Mar 5, 2026	21.13	21.15	21.11	21.15	21.07	-0.19%	776,197
Mar 4, 2026	21.20	21.22	21.15	21.19	21.11	-	491,450
Mar 3, 2026	21.12	21.23	21.11	21.19	21.11	-0.09%	397,039
Mar 2, 2026	21.23	21.23	21.17	21.21	21.13	-0.61%	862,636
Feb 27, 2026	21.36	21.38	21.34	21.34	21.17	0.05%	402,063
Feb 26, 2026	21.32	21.34	21.30	21.33	21.16	0.19%	269,749
Feb 25, 2026	21.30	21.33	21.29	21.29	21.13	-0.16%	331,711
Feb 24, 2026	21.32	21.34	21.30	21.33	21.16	-0.07%	865,498
Feb 23, 2026	21.30	21.35	21.30	21.34	21.17	0.23%	457,359
Feb 20, 2026	21.30	21.31	21.28	21.29	21.13	0.05%	541,782
Feb 19, 2026	21.27	21.30	21.26	21.28	21.12	0.02%	471,733
Feb 18, 2026	21.27	21.29	21.26	21.28	21.11	-0.07%	519,441
Feb 17, 2026	21.27	21.30	21.27	21.29	21.13	0.02%	472,428