IBGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.66	24.66	24.56	24.57	24.56	-0.74%	3,198
Jan 30, 2026	24.75	24.80	24.75	24.75	24.65	-0.19%	3,687
Jan 29, 2026	24.76	24.80	24.73	24.80	24.70	0.10%	4,189
Jan 28, 2026	24.80	24.81	24.73	24.77	24.68	-0.21%	2,297
Jan 27, 2026	24.89	24.89	24.82	24.82	24.73	-0.47%	4,228
Jan 26, 2026	24.99	24.99	24.91	24.94	24.85	0.34%	9,957
Jan 23, 2026	24.81	24.87	24.78	24.86	24.76	0.21%	17,425
Jan 22, 2026	24.74	24.81	24.72	24.81	24.71	0.33%	8,248
Jan 21, 2026	24.66	24.75	24.63	24.72	24.63	0.57%	2,566
Jan 20, 2026	24.58	24.64	24.56	24.59	24.49	-1.09%	9,708
Jan 16, 2026	24.92	24.94	24.83	24.86	24.76	-0.48%	16,468
Jan 15, 2026	25.02	25.03	24.98	24.98	24.88	-0.05%	8,181
Jan 14, 2026	24.92	25.02	24.92	24.99	24.89	0.43%	5,544
Jan 13, 2026	24.92	24.92	24.88	24.88	24.79	0.13%	9,696
Jan 12, 2026	24.83	24.91	24.83	24.85	24.75	-0.17%	4,857
Jan 9, 2026	24.89	24.89	24.87	24.89	24.80	0.44%	1,073
Jan 8, 2026	24.78	24.82	24.78	24.78	24.69	-0.40%	4,037
Jan 7, 2026	24.86	24.92	24.86	24.88	24.79	0.48%	10,447
Jan 6, 2026	24.75	24.77	24.71	24.77	24.67	-0.10%	7,237
Jan 5, 2026	24.72	24.80	24.72	24.79	24.70	0.41%	10,356
Jan 2, 2026	24.74	24.74	24.69	24.69	24.60	-0.08%	1,305
Dec 31, 2025	24.84	24.85	24.71	24.71	24.62	-0.59%	721
Dec 30, 2025	24.82	24.87	24.81	24.86	24.76	-0.11%	7,695
Dec 29, 2025	24.87	24.89	24.84	24.89	24.79	0.34%	29,532
Dec 26, 2025	24.86	24.86	24.77	24.80	24.71	-0.16%	4,078
Dec 24, 2025	24.77	24.85	24.77	24.84	24.75	0.46%	4,210
Dec 23, 2025	24.63	24.75	24.63	24.73	24.63	0.08%	27,365
Dec 22, 2025	24.71	24.73	24.69	24.71	24.61	-0.07%	30,805
Dec 19, 2025	24.75	24.79	24.72	24.73	24.63	-0.76%	22,517
Dec 18, 2025	24.93	24.94	24.90	24.92	24.72	0.41%	13,256
Dec 17, 2025	24.81	24.81	24.80	24.81	24.62	-0.12%	4,733
Dec 16, 2025	24.80	24.85	24.73	24.84	24.65	0.48%	8,886
Dec 15, 2025	24.80	24.80	24.72	24.73	24.53	0.16%	2,140
Dec 12, 2025	24.71	24.71	24.67	24.69	24.49	-0.76%	6,545
Dec 11, 2025	24.99	24.99	24.87	24.88	24.68	-0.05%	13,143
Dec 10, 2025	24.81	24.89	24.80	24.89	24.70	0.38%	9,998
Dec 9, 2025	24.89	24.89	24.78	24.79	24.60	0.04%	26,955
Dec 8, 2025	24.74	24.79	24.71	24.79	24.59	-0.32%	9,594
Dec 5, 2025	24.94	24.94	24.85	24.86	24.67	-0.41%	2,929
Dec 4, 2025	25.00	25.01	24.94	24.97	24.77	-0.41%	19,961
Dec 3, 2025	25.06	25.08	25.01	25.07	24.88	0.27%	8,988
Dec 2, 2025	24.95	25.02	24.92	25.00	24.81	0.08%	5,815
Dec 1, 2025	25.03	25.03	24.97	24.98	24.79	-1.43%	1,396
Nov 28, 2025	25.40	25.40	25.31	25.35	25.06	-0.35%	5,231
Nov 26, 2025	25.31	25.44	25.27	25.43	25.15	0.28%	9,658
Nov 25, 2025	25.40	25.43	25.36	25.36	25.08	0.27%	6,785
Nov 24, 2025	25.26	25.30	25.26	25.30	25.01	0.44%	7,138
Nov 21, 2025	25.19	25.20	25.15	25.19	24.90	0.26%	3,616
Nov 20, 2025	25.09	25.14	25.08	25.12	24.84	0.35%	5,588
Nov 19, 2025	25.11	25.12	25.02	25.03	24.75	-0.12%	10,479