IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.10	20.11	20.08	20.07	20.07	-0.05%	673,546
Nov 12, 2026	20.18	20.18	20.07	20.08	20.08	-0.50%	508,290
Nov 11, 2026	20.19	20.20	20.15	20.18	20.18	-0.07%	614,626
Nov 10, 2026	20.23	20.24	20.16	20.20	20.20	-0.52%	542,234
Nov 9, 2026	20.33	20.33	20.29	20.30	20.30	-	522,971
Nov 6, 2026	20.30	20.33	20.28	20.30	20.30	-0.15%	510,487
Nov 5, 2026	20.26	20.33	20.17	20.33	20.33	0.25%	954,766
Nov 4, 2026	20.23	20.36	20.22	20.28	20.28	0.40%	688,228
Nov 3, 2026	20.20	20.22	20.18	20.20	20.20	-	945,889
Nov 2, 2026	20.26	20.31	20.20	20.20	20.20	-0.13%	613,962
Oct 30, 2026	20.30	20.32	20.19	20.31	20.23	0.25%	709,209
Oct 29, 2026	20.24	20.30	20.23	20.26	20.18	0.20%	756,918
Oct 28, 2026	20.22	20.26	20.19	20.22	20.14	-0.10%	438,350
Oct 27, 2026	20.24	20.25	20.20	20.24	20.16	0.15%	776,134
Oct 26, 2026	20.22	20.25	20.20	20.21	20.13	-0.02%	544,136
Oct 23, 2026	20.24	20.24	20.16	20.22	20.13	-0.22%	524,322
Oct 22, 2026	20.17	20.28	20.16	20.26	20.18	0.65%	669,183
Oct 21, 2026	20.15	20.16	20.09	20.13	20.05	-	696,931
Oct 20, 2026	20.13	20.17	20.11	20.13	20.05	0.10%	708,385
Oct 19, 2026	20.17	20.17	20.10	20.11	20.03	-0.35%	506,351
Oct 16, 2026	20.16	20.21	20.14	20.18	20.10	0.10%	582,383
Oct 15, 2026	20.18	20.26	20.15	20.16	20.08	0.35%	1,124,295
Oct 14, 2026	20.01	20.10	20.01	20.09	20.01	0.05%	949,191
Oct 13, 2026	20.10	20.11	20.05	20.08	20.00	-0.10%	1,114,006
Oct 12, 2026	20.06	20.12	20.06	20.10	20.02	0.15%	513,208
Oct 9, 2026	20.11	20.11	20.06	20.07	19.99	-0.15%	2,802,913
Oct 8, 2026	20.04	20.10	20.01	20.10	20.02	0.20%	759,386
Oct 7, 2026	20.01	20.09	19.99	20.06	19.98	0.10%	679,508
Oct 6, 2026	20.05	20.08	20.04	20.04	19.96	0.15%	1,106,569
Oct 5, 2026	19.99	20.02	19.98	20.01	19.93	0.15%	604,642
Oct 2, 2026	20.05	20.11	19.98	19.98	19.90	-0.25%	1,286,967
Oct 1, 2026	19.96	20.05	19.93	20.03	19.95	0.26%	1,601,624
Sep 30, 2026	20.10	20.24	20.03	20.06	19.90	-	2,096,082
Sep 29, 2026	20.06	20.10	20.02	20.06	19.90	-	712,427
Sep 28, 2026	20.06	20.08	20.02	20.06	19.90	-0.35%	426,868
Sep 25, 2026	20.11	20.15	20.08	20.13	19.96	0.15%	683,704
Sep 24, 2026	20.16	20.20	20.09	20.10	19.93	-0.25%	563,986
Sep 23, 2026	20.28	20.28	20.12	20.15	19.98	-0.74%	666,084
Sep 22, 2026	20.29	20.31	20.27	20.30	20.13	-	521,579
Sep 21, 2026	20.29	20.30	20.28	20.30	20.13	0.20%	1,231,369
Sep 18, 2026	20.28	20.31	20.25	20.26	20.09	-0.30%	505,187
Sep 17, 2026	20.31	20.32	20.29	20.32	20.15	0.40%	1,006,013
Sep 16, 2026	20.28	20.33	20.23	20.24	20.07	-0.05%	732,011
Sep 15, 2026	20.25	20.29	20.23	20.25	20.08	-0.02%	709,178
Sep 14, 2026	20.24	20.31	20.24	20.26	20.09	-0.12%	1,033,132
Sep 11, 2026	20.35	20.35	20.27	20.28	20.11	-0.07%	594,355
Sep 10, 2026	20.35	20.36	20.29	20.30	20.13	-0.61%	632,197
Sep 9, 2026	20.45	20.52	20.41	20.42	20.25	-0.15%	777,564
Sep 8, 2026	20.47	20.53	20.44	20.45	20.28	-0.05%	703,707
Sep 4, 2026	20.47	20.53	20.44	20.46	20.29	-0.10%	484,366