IBGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.02	24.02	23.91	24.00	24.00	0.33%	16,633
May 21, 2026	23.75	23.93	23.72	23.93	23.93	0.25%	14,210
May 20, 2026	23.66	23.88	23.66	23.87	23.87	1.06%	36,881
May 19, 2026	23.65	23.68	23.60	23.62	23.62	-0.70%	50,892
May 18, 2026	23.84	23.84	23.77	23.78	23.78	-	5,916
May 15, 2026	23.85	23.86	23.78	23.78	23.78	-1.36%	21,893
May 14, 2026	24.18	24.18	24.11	24.11	24.11	0.06%	4,681
May 13, 2026	24.13	24.14	24.06	24.09	24.09	-0.14%	3,714
May 12, 2026	24.15	24.15	24.12	24.13	24.13	-0.60%	5,020
May 11, 2026	24.36	24.36	24.27	24.27	24.27	-0.51%	11,454
May 8, 2026	24.42	24.42	24.38	24.40	24.40	0.45%	24,834
May 7, 2026	24.45	24.45	24.29	24.29	24.29	-0.52%	9,315
May 6, 2026	24.39	24.42	24.38	24.42	24.42	0.85%	11,726
May 5, 2026	24.15	24.22	24.14	24.21	24.21	0.45%	21,528
May 4, 2026	24.20	24.20	24.06	24.10	24.10	-0.62%	10,166
May 1, 2026	24.25	24.33	24.22	24.25	24.25	0.42%	15,010
Apr 30, 2026	24.35	24.35	24.24	24.24	24.15	-0.15%	10,872
Apr 29, 2026	24.36	24.36	24.28	24.28	24.19	-0.74%	8,721
Apr 28, 2026	24.42	24.46	24.39	24.46	24.37	-0.06%	10,283
Apr 27, 2026	24.53	24.53	24.47	24.48	24.38	-0.34%	2,445
Apr 24, 2026	24.44	24.56	24.44	24.56	24.47	0.18%	10,666
Apr 23, 2026	24.58	24.61	24.42	24.52	24.42	-0.18%	6,009
Apr 22, 2026	24.63	24.66	24.56	24.56	24.46	0.15%	7,465
Apr 21, 2026	24.63	24.64	24.52	24.52	24.43	-0.57%	10,198
Apr 20, 2026	24.63	24.68	24.63	24.66	24.57	-0.01%	4,889
Apr 17, 2026	24.68	24.68	24.65	24.67	24.57	0.78%	5,714
Apr 16, 2026	24.60	24.62	24.47	24.47	24.38	-0.45%	1,399
Apr 15, 2026	24.62	24.62	24.58	24.58	24.49	-0.39%	5,465
Apr 14, 2026	24.59	24.68	24.59	24.68	24.58	0.49%	808
Apr 13, 2026	24.50	24.56	24.44	24.56	24.46	0.36%	2,982
Apr 10, 2026	24.52	24.53	24.47	24.47	24.38	-0.26%	7,823
Apr 9, 2026	24.48	24.63	24.48	24.54	24.44	-0.13%	1,859
Apr 8, 2026	24.65	24.65	24.53	24.57	24.47	0.38%	19,067
Apr 7, 2026	24.41	24.48	24.35	24.47	24.38	-0.01%	8,539
Apr 6, 2026	24.45	24.50	24.45	24.48	24.38	-0.12%	1,054
Apr 2, 2026	24.54	24.54	24.49	24.50	24.41	0.47%	3,241
Apr 1, 2026	24.43	24.49	24.39	24.39	24.30	-0.26%	17,101
Mar 31, 2026	24.54	24.58	24.49	24.55	24.36	0.21%	16,773
Mar 30, 2026	24.45	24.52	24.45	24.50	24.31	1.17%	7,669
Mar 27, 2026	24.14	24.28	24.14	24.21	24.02	-0.32%	18,025
Mar 26, 2026	24.42	24.42	24.28	24.29	24.10	-0.85%	7,023
Mar 25, 2026	24.46	24.51	24.46	24.50	24.31	0.86%	5,528
Mar 24, 2026	24.19	24.33	24.18	24.29	24.10	-0.40%	16,314
Mar 23, 2026	24.36	24.45	24.29	24.39	24.20	0.71%	6,725
Mar 20, 2026	24.50	24.50	24.21	24.22	24.03	-1.94%	12,013
Mar 19, 2026	24.57	24.72	24.57	24.70	24.50	0.41%	21,024
Mar 18, 2026	24.70	24.70	24.59	24.59	24.40	-0.61%	2,378
Mar 17, 2026	24.73	24.75	24.72	24.74	24.55	0.35%	9,495
Mar 16, 2026	24.67	24.68	24.63	24.66	24.47	0.71%	5,637
Mar 13, 2026	24.48	24.50	24.48	24.48	24.29	-0.44%	10,379