IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.60	51.60	51.48	51.48	51.48	0.03%	842
Aug 13, 2026	51.46	51.47	51.45	51.47	51.47	0.17%	364
Aug 12, 2026	51.38	51.38	51.38	51.38	51.38	0.32%	282
Aug 11, 2026	51.22	51.22	51.22	51.22	51.22	0.09%	67
Aug 10, 2026	51.19	51.24	51.17	51.17	51.17	-0.24%	1,239
Aug 7, 2026	51.26	51.33	51.26	51.29	51.29	0.29%	1,935
Aug 6, 2026	51.19	51.30	51.15	51.15	51.15	0.03%	1,377
Aug 5, 2026	51.10	51.16	51.10	51.13	51.13	-0.05%	2,019
Aug 4, 2026	51.02	51.20	51.02	51.16	51.16	0.46%	3,001
Aug 3, 2026	50.86	50.93	50.86	50.93	50.93	0.31%	539
Jul 31, 2026	50.75	50.80	50.75	50.77	50.77	-	773
Jul 30, 2026	50.60	50.77	50.59	50.77	50.77	1.58%	1,611
Jul 29, 2026	49.99	50.01	49.97	49.97	49.97	-0.38%	1,031
Jul 28, 2026	50.16	50.16	50.16	50.16	50.16	0.02%	19
Jul 27, 2026	50.40	50.40	50.00	50.16	50.16	0.21%	2,481
Jul 24, 2026	50.26	50.26	50.02	50.05	50.05	0.28%	1,422
Jul 23, 2026	49.88	49.91	49.88	49.91	49.91	-1.01%	376
Jul 22, 2026	50.44	50.44	50.42	50.42	50.42	0.23%	2,033
Jul 21, 2026	50.17	50.31	50.16	50.30	50.30	0.81%	1,307
Jul 20, 2026	50.00	50.00	49.90	49.90	49.90	-0.27%	686
Jul 17, 2026	49.96	50.03	49.96	50.03	50.03	-0.47%	603
Jul 16, 2026	50.27	50.27	50.27	50.27	50.27	-0.48%	461
Jul 15, 2026	50.51	50.51	50.51	50.51	50.51	0.06%	104
Jul 14, 2026	50.48	50.58	50.48	50.48	50.48	0.90%	936
Jul 13, 2026	50.03	50.03	50.03	50.03	50.03	-0.76%	142
Jul 10, 2026	50.41	50.41	50.41	50.41	50.41	0.36%	37
Jul 9, 2026	50.23	50.23	50.23	50.23	50.23	0.33%	15
Jul 8, 2026	49.82	50.07	49.68	50.07	50.07	-0.26%	760
Jul 7, 2026	50.20	50.20	50.20	50.20	50.20	-0.63%	86
Jul 6, 2026	50.45	50.52	50.45	50.52	50.52	0.58%	1,746
Jul 2, 2026	50.06	50.23	50.06	50.23	50.23	0.80%	1,374
Jul 1, 2026	49.93	49.93	49.82	49.83	49.83	-0.63%	2,248
Jun 30, 2026	50.03	50.15	50.03	50.15	50.15	0.18%	1,925
Jun 29, 2026	50.19	50.34	50.19	50.34	50.06	0.34%	2,387
Jun 26, 2026	50.27	50.27	50.13	50.17	49.89	-0.28%	2,339
Jun 25, 2026	50.50	50.50	50.31	50.31	50.03	0.41%	4,873
Jun 24, 2026	50.17	50.17	50.06	50.11	49.82	-0.15%	2,188
Jun 23, 2026	50.17	50.18	50.17	50.18	49.90	-1.04%	475
Jun 22, 2026	50.65	50.71	50.65	50.71	50.43	0.22%	927
Jun 18, 2026	50.55	50.60	50.54	50.60	50.31	0.31%	1,244
Jun 17, 2026	50.61	50.61	50.44	50.44	50.16	-0.05%	1,123
Jun 16, 2026	50.47	50.47	50.47	50.47	50.18	0.10%	84
Jun 15, 2026	50.39	50.42	50.39	50.42	50.13	0.41%	1,027
Jun 12, 2026	50.05	50.21	50.05	50.21	49.93	0.17%	1,252
Jun 11, 2026	49.77	50.13	49.77	50.13	49.84	1.46%	1,813
Jun 10, 2026	49.54	49.54	49.41	49.41	49.13	-0.65%	1,058
Jun 9, 2026	49.58	49.73	49.48	49.73	49.45	-0.02%	1,146
Jun 8, 2026	49.80	49.80	49.69	49.74	49.46	0.22%	1,545
Jun 5, 2026	49.87	49.90	49.63	49.63	49.35	-1.50%	1,913
Jun 4, 2026	50.76	50.76	50.38	50.38	50.10	0.41%	163