IBDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.09	24.15	23.97	23.97	23.97	-0.29%	567,689
Oct 1, 2026	23.95	24.06	23.90	24.04	24.04	0.30%	620,260
Sep 30, 2026	24.15	24.16	24.03	24.07	23.97	-0.04%	647,775
Sep 29, 2026	24.09	24.09	24.01	24.08	23.98	0.04%	653,928
Sep 28, 2026	24.13	24.13	24.03	24.07	23.97	-0.54%	236,179
Sep 25, 2026	24.16	24.29	24.11	24.20	24.10	0.29%	390,076
Sep 24, 2026	24.21	24.25	24.13	24.13	24.03	-0.33%	302,104
Sep 23, 2026	24.39	24.39	24.16	24.21	24.11	-0.86%	331,595
Sep 22, 2026	24.42	24.43	24.38	24.42	24.32	0.08%	290,413
Sep 21, 2026	24.41	24.44	24.39	24.40	24.30	0.12%	199,362
Sep 18, 2026	24.38	24.39	24.34	24.37	24.27	-0.29%	269,008
Sep 17, 2026	24.44	24.45	24.40	24.44	24.34	0.45%	253,354
Sep 16, 2026	24.37	24.45	24.32	24.33	24.23	-0.02%	527,183
Sep 15, 2026	24.34	24.35	24.31	24.34	24.23	-0.02%	726,797
Sep 14, 2026	24.37	24.41	24.31	24.34	24.24	-0.12%	268,299
Sep 11, 2026	24.45	24.47	24.37	24.37	24.27	-0.08%	453,034
Sep 10, 2026	24.47	24.47	24.39	24.39	24.29	-0.73%	287,393
Sep 9, 2026	24.57	24.72	24.56	24.57	24.47	-0.12%	180,965
Sep 8, 2026	24.63	24.63	24.59	24.60	24.50	-0.12%	438,131
Sep 4, 2026	24.63	24.69	24.63	24.63	24.53	-0.10%	160,502
Sep 3, 2026	24.67	24.73	24.65	24.66	24.55	0.22%	216,749
Sep 2, 2026	24.60	24.62	24.59	24.60	24.50	0.04%	142,978
Sep 1, 2026	24.63	24.70	24.59	24.59	24.49	-0.41%	251,272
Aug 31, 2026	24.83	24.83	24.77	24.79	24.59	-0.04%	159,658
Aug 28, 2026	24.94	24.94	24.79	24.80	24.60	-0.36%	251,516
Aug 27, 2026	24.96	24.96	24.83	24.89	24.69	-0.08%	260,630
Aug 26, 2026	24.90	24.92	24.89	24.91	24.71	-0.12%	183,586
Aug 25, 2026	24.90	24.94	24.82	24.94	24.74	0.44%	656,710
Aug 24, 2026	24.83	24.85	24.78	24.83	24.63	-	224,134
Aug 21, 2026	24.83	24.84	24.80	24.83	24.63	-0.04%	155,326
Aug 20, 2026	24.83	24.87	24.82	24.84	24.64	-0.24%	215,013
Aug 19, 2026	24.90	24.92	24.86	24.90	24.70	0.16%	243,248
Aug 18, 2026	24.83	24.87	24.81	24.86	24.66	0.08%	317,446
Aug 17, 2026	24.86	24.89	24.84	24.84	24.64	-0.12%	164,645
Aug 14, 2026	24.91	24.94	24.87	24.87	24.67	-0.24%	159,826
Aug 13, 2026	24.93	24.98	24.92	24.93	24.73	0.32%	140,722
Aug 12, 2026	24.88	24.90	24.85	24.85	24.65	0.10%	298,522
Aug 11, 2026	24.85	24.87	24.82	24.83	24.62	0.02%	233,789
Aug 10, 2026	24.86	24.87	24.81	24.82	24.62	-0.32%	188,691
Aug 7, 2026	24.94	24.94	24.88	24.90	24.70	0.20%	238,409
Aug 6, 2026	24.86	24.90	24.83	24.85	24.65	-0.28%	192,386
Aug 5, 2026	24.91	24.93	24.89	24.92	24.72	0.04%	198,575
Aug 4, 2026	24.88	24.92	24.88	24.91	24.71	0.40%	547,786
Aug 3, 2026	24.81	24.83	24.79	24.81	24.61	0.20%	172,818
Jul 31, 2026	24.86	24.87	24.82	24.86	24.56	-0.16%	239,256
Jul 30, 2026	24.92	24.93	24.90	24.90	24.60	0.12%	214,144
Jul 29, 2026	24.88	24.93	24.82	24.87	24.57	-0.14%	272,213
Jul 28, 2026	24.87	24.94	24.87	24.91	24.60	0.20%	122,368
Jul 27, 2026	24.84	24.88	24.84	24.86	24.55	0.14%	138,711
Jul 24, 2026	24.81	24.86	24.81	24.82	24.52	0.10%	187,497