IBDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.63	24.69	24.63	24.63	24.63	-0.10%	160,502
Sep 3, 2026	24.67	24.73	24.65	24.66	24.66	0.22%	216,749
Sep 2, 2026	24.60	24.62	24.59	24.60	24.60	0.04%	142,978
Sep 1, 2026	24.63	24.70	24.59	24.59	24.59	-0.41%	251,272
Aug 31, 2026	24.83	24.83	24.77	24.79	24.69	-0.04%	159,658
Aug 28, 2026	24.94	24.94	24.79	24.80	24.70	-0.36%	251,516
Aug 27, 2026	24.96	24.96	24.83	24.89	24.79	-0.08%	260,630
Aug 26, 2026	24.90	24.92	24.89	24.91	24.81	-0.12%	183,586
Aug 25, 2026	24.90	24.94	24.82	24.94	24.84	0.44%	656,710
Aug 24, 2026	24.83	24.85	24.78	24.83	24.73	-	224,134
Aug 21, 2026	24.83	24.84	24.80	24.83	24.73	-0.04%	155,326
Aug 20, 2026	24.83	24.87	24.82	24.84	24.74	-0.24%	215,013
Aug 19, 2026	24.90	24.92	24.86	24.90	24.80	0.16%	243,248
Aug 18, 2026	24.83	24.87	24.81	24.86	24.76	0.08%	317,446
Aug 17, 2026	24.86	24.89	24.84	24.84	24.74	-0.12%	164,645
Aug 14, 2026	24.91	24.94	24.87	24.87	24.77	-0.24%	159,826
Aug 13, 2026	24.93	24.98	24.92	24.93	24.83	0.32%	140,722
Aug 12, 2026	24.88	24.90	24.85	24.85	24.75	0.10%	298,522
Aug 11, 2026	24.85	24.87	24.82	24.83	24.72	0.02%	233,789
Aug 10, 2026	24.86	24.87	24.81	24.82	24.72	-0.32%	188,691
Aug 7, 2026	24.94	24.94	24.88	24.90	24.80	0.20%	238,409
Aug 6, 2026	24.86	24.90	24.83	24.85	24.75	-0.28%	192,386
Aug 5, 2026	24.91	24.93	24.89	24.92	24.82	0.04%	198,575
Aug 4, 2026	24.88	24.92	24.88	24.91	24.81	0.40%	547,786
Aug 3, 2026	24.81	24.83	24.79	24.81	24.71	0.20%	172,818
Jul 31, 2026	24.86	24.87	24.82	24.86	24.66	-0.16%	239,256
Jul 30, 2026	24.92	24.93	24.90	24.90	24.70	0.12%	214,144
Jul 29, 2026	24.88	24.93	24.82	24.87	24.67	-0.14%	272,213
Jul 28, 2026	24.87	24.94	24.87	24.91	24.70	0.20%	122,368
Jul 27, 2026	24.84	24.88	24.84	24.86	24.65	0.14%	138,711
Jul 24, 2026	24.81	24.86	24.81	24.82	24.62	0.10%	187,497
Jul 23, 2026	24.80	24.81	24.77	24.80	24.60	-0.26%	385,770
Jul 22, 2026	24.90	24.90	24.86	24.86	24.66	-0.24%	245,198
Jul 21, 2026	24.94	24.95	24.89	24.92	24.72	-0.20%	219,311
Jul 20, 2026	25.03	25.03	24.95	24.97	24.77	-0.18%	167,032
Jul 17, 2026	25.06	25.07	25.00	25.02	24.81	-0.02%	197,210
Jul 16, 2026	24.96	25.03	24.96	25.02	24.82	-0.04%	220,534
Jul 15, 2026	24.98	25.05	24.98	25.03	24.83	0.32%	399,693
Jul 14, 2026	24.93	24.97	24.92	24.95	24.75	0.36%	136,954
Jul 13, 2026	24.94	24.95	24.86	24.86	24.66	-0.42%	188,753
Jul 10, 2026	24.98	25.16	24.95	24.97	24.76	-0.16%	151,073
Jul 9, 2026	24.99	25.05	24.97	25.01	24.80	0.14%	182,789
Jul 8, 2026	24.96	25.14	24.92	24.97	24.77	-0.12%	290,468
Jul 7, 2026	25.07	25.13	25.00	25.00	24.80	-0.48%	233,310
Jul 6, 2026	25.10	25.12	25.08	25.12	24.92	0.12%	302,647
Jul 2, 2026	25.08	25.13	25.02	25.09	24.89	0.12%	237,629
Jul 1, 2026	25.06	25.09	25.03	25.06	24.86	-0.12%	204,666
Jun 30, 2026	25.23	25.23	25.14	25.19	24.89	-0.24%	193,152
Jun 29, 2026	25.23	25.31	25.21	25.25	24.95	0.08%	125,686
Jun 26, 2026	25.21	25.26	25.18	25.23	24.93	0.12%	272,815