IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	50.39	50.42	50.39	50.42	50.42	0.41%	1,027
Jun 12, 2026	50.05	50.21	50.05	50.21	50.21	0.17%	1,252
Jun 11, 2026	49.77	50.13	49.77	50.13	50.13	1.46%	1,813
Jun 10, 2026	49.54	49.54	49.41	49.41	49.41	-0.65%	1,058
Jun 9, 2026	49.58	49.73	49.48	49.73	49.73	-0.02%	1,146
Jun 8, 2026	49.80	49.80	49.69	49.74	49.74	0.22%	1,545
Jun 5, 2026	49.87	49.90	49.63	49.63	49.63	-1.50%	1,913
Jun 4, 2026	50.76	50.76	50.38	50.38	50.38	0.41%	163
Jun 3, 2026	50.28	50.28	50.13	50.18	50.18	-0.40%	1,651
Jun 2, 2026	50.32	50.38	50.32	50.38	50.38	0.36%	603
Jun 1, 2026	50.16	50.20	50.16	50.20	50.20	0.09%	1,254
May 29, 2026	50.15	50.15	50.15	50.15	50.15	0.27%	101
May 28, 2026	50.07	50.07	50.02	50.02	50.02	0.18%	1,322
May 27, 2026	49.87	50.23	49.87	49.92	49.92	-0.22%	853
May 26, 2026	49.97	50.10	49.97	50.04	50.04	0.73%	1,353
May 22, 2026	49.65	49.72	49.65	49.68	49.68	-0.16%	651
May 21, 2026	49.56	50.13	49.54	49.75	49.75	0.39%	3,598
May 20, 2026	49.28	49.61	49.28	49.56	49.56	0.65%	27,864
May 19, 2026	49.24	49.24	49.24	49.24	49.24	-0.23%	19
May 18, 2026	49.26	49.36	49.26	49.36	49.36	0.22%	333
May 15, 2026	49.23	49.33	49.20	49.25	49.25	-0.75%	3,007
May 14, 2026	49.77	49.77	49.62	49.62	49.62	-0.08%	2,194
May 13, 2026	49.67	49.67	49.66	49.66	49.66	0.47%	681
May 12, 2026	49.42	49.42	49.42	49.42	49.42	-0.11%	76
May 11, 2026	49.52	49.52	49.48	49.48	49.48	0.20%	283
May 8, 2026	49.38	49.38	49.38	49.38	49.38	0.68%	105
May 7, 2026	49.33	49.35	49.04	49.05	49.05	-0.67%	1,872
May 6, 2026	49.89	49.89	49.30	49.38	49.38	0.79%	8,351
May 5, 2026	48.89	49.03	48.89	48.99	48.99	0.78%	11,414
May 4, 2026	48.84	48.84	48.61	48.61	48.61	-0.85%	316
May 1, 2026	49.14	49.27	49.02	49.03	49.03	-0.18%	1,811
Apr 30, 2026	48.81	49.12	48.81	49.12	49.12	1.61%	607
Apr 29, 2026	48.39	48.39	48.29	48.34	48.34	-0.57%	4,217
Apr 28, 2026	48.65	48.70	48.61	48.61	48.61	-0.44%	638
Apr 27, 2026	48.86	48.86	48.78	48.83	48.83	0.09%	5,628
Apr 24, 2026	48.91	48.92	48.78	48.78	48.78	0.21%	113,265
Apr 23, 2026	48.55	48.68	48.55	48.68	48.68	-0.29%	477
Apr 22, 2026	48.86	48.86	48.82	48.82	48.82	-0.02%	270
Apr 21, 2026	49.14	49.14	48.80	48.83	48.83	-0.78%	22,235
Apr 20, 2026	49.17	49.24	49.17	49.21	49.21	-0.22%	1,262
Apr 17, 2026	49.38	49.38	49.23	49.32	49.32	0.26%	1,316
Apr 16, 2026	49.18	49.20	49.17	49.19	49.19	0.02%	1,124
Apr 15, 2026	49.20	49.20	49.18	49.18	49.18	0.17%	271
Apr 14, 2026	49.11	49.13	49.03	49.10	49.10	0.31%	3,454
Apr 13, 2026	48.93	48.95	48.93	48.95	48.95	0.02%	384
Apr 10, 2026	48.96	48.96	48.93	48.93	48.93	-0.04%	453
Apr 9, 2026	48.86	48.96	48.86	48.96	48.96	0.24%	1,241
Apr 8, 2026	48.78	48.84	48.70	48.84	48.84	0.07%	531
Apr 7, 2026	48.81	48.81	48.81	48.81	48.81	-0.53%	166
Apr 6, 2026	48.96	49.14	48.86	49.07	49.07	0.43%	9,968