IBGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	24.34	24.37	24.28	24.28	24.28	0.10%	25,340
Jun 12, 2026	24.21	24.26	24.19	24.25	24.25	-0.29%	4,858
Jun 11, 2026	24.12	24.34	24.10	24.32	24.32	1.14%	17,389
Jun 10, 2026	24.13	24.14	24.02	24.05	24.05	-0.25%	43,659
Jun 9, 2026	24.08	24.11	24.03	24.11	24.11	0.50%	43,282
Jun 8, 2026	24.13	24.15	23.99	23.99	23.99	-0.30%	21,235
Jun 5, 2026	24.11	24.13	24.06	24.06	24.06	-0.61%	8,720
Jun 4, 2026	24.25	24.25	24.19	24.21	24.21	0.20%	14,358
Jun 3, 2026	24.14	24.19	24.13	24.16	24.16	-0.41%	14,029
Jun 2, 2026	24.29	24.29	24.23	24.26	24.26	0.18%	10,119
Jun 1, 2026	24.08	24.22	24.05	24.21	24.21	0.08%	15,745
May 29, 2026	24.30	24.35	24.28	24.29	24.19	0.02%	31,844
May 28, 2026	24.23	24.34	24.23	24.28	24.19	0.41%	14,489
May 27, 2026	24.20	24.24	24.18	24.18	24.09	0.18%	9,884
May 26, 2026	24.21	24.21	24.13	24.14	24.04	0.55%	5,139
May 22, 2026	24.02	24.02	23.91	24.00	23.91	0.33%	16,633
May 21, 2026	23.75	23.93	23.72	23.93	23.83	0.25%	14,210
May 20, 2026	23.66	23.88	23.66	23.87	23.77	1.06%	36,881
May 19, 2026	23.65	23.68	23.60	23.62	23.52	-0.70%	50,892
May 18, 2026	23.84	23.84	23.77	23.78	23.69	-	5,916
May 15, 2026	23.85	23.86	23.78	23.78	23.69	-1.36%	21,893
May 14, 2026	24.18	24.18	24.11	24.11	24.02	0.06%	4,681
May 13, 2026	24.13	24.14	24.06	24.09	24.00	-0.14%	3,714
May 12, 2026	24.15	24.15	24.12	24.13	24.03	-0.60%	5,020
May 11, 2026	24.36	24.36	24.27	24.27	24.18	-0.51%	11,454
May 8, 2026	24.42	24.42	24.38	24.40	24.30	0.45%	24,834
May 7, 2026	24.45	24.45	24.29	24.29	24.19	-0.52%	9,315
May 6, 2026	24.39	24.42	24.38	24.42	24.32	0.85%	11,726
May 5, 2026	24.15	24.22	24.14	24.21	24.11	0.45%	21,528
May 4, 2026	24.20	24.20	24.06	24.10	24.01	-0.62%	10,166
May 1, 2026	24.25	24.33	24.22	24.25	24.16	0.42%	15,010
Apr 30, 2026	24.35	24.35	24.24	24.24	24.06	-0.15%	10,872
Apr 29, 2026	24.36	24.36	24.28	24.28	24.09	-0.74%	8,721
Apr 28, 2026	24.42	24.46	24.39	24.46	24.27	-0.06%	10,283
Apr 27, 2026	24.53	24.53	24.47	24.48	24.29	-0.34%	2,445
Apr 24, 2026	24.44	24.56	24.44	24.56	24.37	0.18%	10,666
Apr 23, 2026	24.58	24.61	24.42	24.52	24.33	-0.18%	6,009
Apr 22, 2026	24.63	24.66	24.56	24.56	24.37	0.15%	7,465
Apr 21, 2026	24.63	24.64	24.52	24.52	24.33	-0.57%	10,198
Apr 20, 2026	24.63	24.68	24.63	24.66	24.47	-0.01%	4,889
Apr 17, 2026	24.68	24.68	24.65	24.67	24.48	0.78%	5,714
Apr 16, 2026	24.60	24.62	24.47	24.47	24.28	-0.45%	1,399
Apr 15, 2026	24.62	24.62	24.58	24.58	24.39	-0.39%	5,465
Apr 14, 2026	24.59	24.68	24.59	24.68	24.49	0.49%	808
Apr 13, 2026	24.50	24.56	24.44	24.56	24.37	0.36%	2,982
Apr 10, 2026	24.52	24.53	24.47	24.47	24.28	-0.26%	7,823
Apr 9, 2026	24.48	24.63	24.48	24.54	24.35	-0.13%	1,859
Apr 8, 2026	24.65	24.65	24.53	24.57	24.38	0.38%	19,067
Apr 7, 2026	24.41	24.48	24.35	24.47	24.28	-0.01%	8,539
Apr 6, 2026	24.45	24.50	24.45	24.48	24.29	-0.12%	1,054