IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	50.28	50.28	50.13	50.18	49.89	-0.40%	1,651
Jun 2, 2026	50.32	50.38	50.32	50.38	50.09	0.36%	603
Jun 1, 2026	50.16	50.20	50.16	50.20	49.92	0.09%	1,254
May 29, 2026	50.15	50.15	50.15	50.15	49.87	0.27%	101
May 28, 2026	50.07	50.07	50.02	50.02	49.73	0.18%	1,322
May 27, 2026	49.87	50.23	49.87	49.92	49.64	-0.22%	853
May 26, 2026	49.97	50.10	49.97	50.04	49.75	0.73%	1,353
May 22, 2026	49.65	49.72	49.65	49.68	49.40	-0.16%	651
May 21, 2026	49.56	50.13	49.54	49.75	49.47	0.39%	3,598
May 20, 2026	49.28	49.61	49.28	49.56	49.28	0.65%	27,864
May 19, 2026	49.24	49.24	49.24	49.24	48.97	-0.23%	19
May 18, 2026	49.26	49.36	49.26	49.36	49.08	0.22%	333
May 15, 2026	49.23	49.33	49.20	49.25	48.97	-0.75%	3,007
May 14, 2026	49.77	49.77	49.62	49.62	49.34	-0.08%	2,194
May 13, 2026	49.67	49.67	49.66	49.66	49.38	0.47%	681