IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.61	20.62	20.59	20.60	20.60	-0.05%	367,472
Aug 20, 2026	20.61	20.73	20.60	20.61	20.61	-0.24%	480,784
Aug 19, 2026	20.67	20.68	20.62	20.66	20.66	0.15%	590,942
Aug 18, 2026	20.60	20.64	20.59	20.63	20.63	0.05%	1,504,593
Aug 17, 2026	20.63	20.65	20.62	20.62	20.62	-0.10%	527,988
Aug 14, 2026	20.68	20.82	20.62	20.64	20.64	-0.15%	306,130
Aug 13, 2026	20.67	20.71	20.67	20.67	20.67	0.22%	473,185
Aug 12, 2026	20.65	20.65	20.62	20.63	20.63	0.12%	429,144
Aug 11, 2026	20.61	20.63	20.60	20.60	20.60	0.07%	434,020
Aug 10, 2026	20.62	20.64	20.58	20.59	20.59	-0.31%	499,361
Aug 7, 2026	20.66	20.72	20.63	20.65	20.65	0.24%	400,988
Aug 6, 2026	20.62	20.63	20.59	20.60	20.60	-0.24%	548,845
Aug 5, 2026	20.64	20.66	20.63	20.65	20.65	0.02%	523,494
Aug 4, 2026	20.63	20.66	20.63	20.65	20.65	0.34%	631,190
Aug 3, 2026	20.57	20.59	20.56	20.58	20.58	0.18%	474,748
Jul 31, 2026	20.62	20.63	20.59	20.62	20.54	-0.12%	364,702
Jul 30, 2026	20.66	20.67	20.64	20.65	20.56	0.12%	384,944
Jul 29, 2026	20.62	20.67	20.59	20.62	20.54	-0.15%	583,139
Jul 28, 2026	20.62	20.67	20.62	20.65	20.57	0.15%	286,470
Jul 27, 2026	20.62	20.63	20.60	20.62	20.54	0.15%	759,384
Jul 24, 2026	20.57	20.62	20.57	20.59	20.51	0.10%	644,942
Jul 23, 2026	20.56	20.59	20.55	20.57	20.49	-0.27%	629,277
Jul 22, 2026	20.64	20.65	20.62	20.63	20.54	-0.17%	559,882
Jul 21, 2026	20.66	20.68	20.64	20.66	20.58	-0.10%	374,003
Jul 20, 2026	20.72	20.72	20.67	20.68	20.60	-0.19%	425,620
Jul 17, 2026	20.74	20.76	20.72	20.72	20.64	-0.02%	288,980
Jul 16, 2026	20.69	20.73	20.69	20.73	20.64	-0.02%	580,556
Jul 15, 2026	20.70	20.75	20.70	20.73	20.65	0.29%	459,791
Jul 14, 2026	20.66	20.69	20.65	20.67	20.59	0.24%	392,542
Jul 13, 2026	20.67	20.68	20.61	20.62	20.54	-0.29%	521,390
Jul 10, 2026	20.71	20.84	20.67	20.68	20.60	-0.19%	416,164
Jul 9, 2026	20.70	20.75	20.70	20.72	20.64	0.14%	536,888
Jul 8, 2026	20.69	20.73	20.65	20.69	20.61	-0.10%	559,888
Jul 7, 2026	20.75	20.86	20.71	20.71	20.63	-0.38%	379,353
Jul 6, 2026	20.78	20.80	20.76	20.79	20.71	0.10%	947,514
Jul 2, 2026	20.74	20.78	20.74	20.77	20.69	0.14%	599,406
Jul 1, 2026	20.73	20.79	20.73	20.74	20.66	-0.09%	556,068
Jun 30, 2026	20.87	20.93	20.83	20.84	20.68	-0.26%	1,479,337
Jun 29, 2026	20.88	20.99	20.86	20.90	20.73	0.07%	577,183
Jun 26, 2026	20.86	20.90	20.86	20.88	20.72	0.14%	515,762
Jun 25, 2026	20.86	20.88	20.84	20.85	20.69	0.14%	820,060
Jun 24, 2026	20.82	20.85	20.82	20.82	20.66	0.22%	517,329
Jun 23, 2026	20.77	20.80	20.73	20.78	20.61	0.07%	822,380
Jun 22, 2026	20.75	20.78	20.72	20.76	20.60	-0.12%	629,633
Jun 18, 2026	20.79	20.82	20.78	20.79	20.62	0.27%	1,608,331
Jun 17, 2026	20.85	20.88	20.73	20.73	20.57	-0.48%	1,203,340
Jun 16, 2026	20.83	20.87	20.82	20.83	20.67	0.07%	557,297
Jun 15, 2026	20.85	20.86	20.81	20.82	20.65	0.10%	568,643
Jun 12, 2026	20.79	20.82	20.77	20.80	20.63	-0.07%	601,972
Jun 11, 2026	20.74	20.83	20.72	20.81	20.65	0.43%	739,941