IBDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	24.95	24.98	24.68	24.98	24.98	0.30%	101,095
May 29, 2025	24.90	25.00	24.72	24.91	24.91	0.38%	132,491
May 28, 2025	24.79	24.97	24.69	24.81	24.81	-0.28%	145,487
May 27, 2025	24.82	24.89	24.76	24.88	24.88	0.65%	110,877
May 23, 2025	24.72	24.74	24.69	24.72	24.72	0.20%	140,111
May 22, 2025	24.57	24.70	24.55	24.67	24.67	0.33%	190,644
May 21, 2025	24.74	24.74	24.57	24.59	24.59	-0.81%	208,306
May 20, 2025	24.78	24.81	24.74	24.79	24.79	-0.08%	151,006
May 19, 2025	24.68	24.82	24.63	24.81	24.81	-0.04%	121,442
May 16, 2025	24.85	24.85	24.72	24.82	24.82	0.20%	91,002
May 15, 2025	24.69	24.78	24.66	24.77	24.77	0.69%	135,652
May 14, 2025	24.71	24.71	24.60	24.60	24.60	-0.36%	260,015
May 13, 2025	24.71	24.75	24.67	24.69	24.69	0.08%	83,595
May 12, 2025	24.61	24.72	24.61	24.67	24.67	-0.12%	90,073
May 9, 2025	24.76	24.80	24.70	24.70	24.70	-	96,824
May 8, 2025	24.83	24.85	24.70	24.70	24.70	-0.36%	120,456
May 7, 2025	24.80	24.85	24.76	24.79	24.79	0.08%	89,398
May 6, 2025	24.73	24.77	24.66	24.77	24.77	0.20%	83,986
May 5, 2025	24.69	24.79	24.57	24.72	24.72	-0.04%	143,819
May 2, 2025	24.72	24.76	24.61	24.73	24.73	-0.24%	106,583
May 1, 2025	24.92	24.92	24.76	24.79	24.79	-0.76%	130,057
Apr 30, 2025	24.98	24.99	24.92	24.98	24.88	-0.04%	88,395
Apr 29, 2025	24.97	25.00	24.85	24.99	24.89	0.24%	123,769
Apr 28, 2025	24.90	24.95	24.59	24.93	24.83	0.14%	214,221
Apr 25, 2025	24.81	24.90	24.75	24.90	24.79	0.46%	66,166
Apr 24, 2025	24.72	24.80	24.70	24.78	24.68	0.77%	425,050
Apr 23, 2025	24.77	24.80	24.58	24.59	24.49	0.16%	137,738
Apr 22, 2025	24.58	24.61	24.53	24.55	24.45	0.33%	103,380
Apr 21, 2025	24.62	24.72	24.47	24.47	24.37	-0.77%	136,712
Apr 17, 2025	24.65	24.89	24.63	24.66	24.56	-0.06%	160,067
Apr 16, 2025	24.61	24.68	24.56	24.68	24.57	0.39%	355,968
Apr 15, 2025	24.51	24.62	24.51	24.58	24.48	0.45%	151,021
Apr 14, 2025	24.44	24.50	24.40	24.47	24.37	0.66%	105,693
Apr 11, 2025	24.24	24.36	24.05	24.31	24.21	-0.16%	114,872
Apr 10, 2025	24.46	24.61	24.35	24.35	24.25	-1.30%	95,424
Apr 9, 2025	24.15	24.67	24.10	24.67	24.57	1.19%	320,917
Apr 8, 2025	24.59	24.68	24.36	24.38	24.28	-0.89%	118,475
Apr 7, 2025	24.78	24.86	24.59	24.60	24.50	-1.54%	210,351
Apr 4, 2025	25.10	25.28	24.92	24.99	24.88	-0.24%	218,292
Apr 3, 2025	25.08	25.13	25.02	25.05	24.94	0.28%	195,901
Apr 2, 2025	25.00	25.01	24.90	24.98	24.87	0.26%	106,037
Apr 1, 2025	24.89	24.98	24.89	24.91	24.81	-0.32%	129,142
Mar 31, 2025	25.03	25.03	24.92	24.99	24.78	0.16%	142,201
Mar 28, 2025	24.90	24.95	24.88	24.95	24.74	0.52%	108,645
Mar 27, 2025	24.84	25.00	24.78	24.82	24.61	-	293,337
Mar 26, 2025	24.85	24.86	24.74	24.82	24.61	-0.24%	113,146
Mar 25, 2025	24.83	24.92	24.83	24.88	24.67	0.12%	165,074
Mar 24, 2025	24.94	24.94	24.84	24.85	24.64	-0.40%	111,772
Mar 21, 2025	24.98	25.01	24.93	24.95	24.74	-0.08%	136,186
Mar 20, 2025	25.08	25.08	24.96	24.97	24.76	-	82,963