IBGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	24.24	24.34	24.22	24.33	24.33	0.49%	6,027
Jul 24, 2025	24.23	24.23	24.21	24.21	24.21	-0.21%	458
Jul 23, 2025	24.27	24.28	24.24	24.27	24.27	-0.44%	1,302
Jul 22, 2025	24.38	24.38	24.37	24.37	24.37	0.52%	149
Jul 21, 2025	24.36	24.36	24.25	24.25	24.25	0.80%	438
Jul 18, 2025	24.06	24.09	24.05	24.05	24.05	0.17%	317
Jul 17, 2025	24.10	24.10	24.01	24.01	24.01	0.04%	525
Jul 16, 2025	24.13	24.13	23.86	24.00	24.00	0.09%	2,325
Jul 15, 2025	24.06	24.06	23.96	23.98	23.98	-0.70%	4,775
Jul 14, 2025	24.16	24.19	24.11	24.15	24.15	-0.09%	4,033
Jul 11, 2025	24.27	24.27	24.17	24.17	24.17	-1.19%	1,765
Jul 10, 2025	24.37	24.46	24.37	24.46	24.46	0.08%	706
Jul 9, 2025	24.34	24.44	24.32	24.44	24.44	0.91%	2,570
Jul 8, 2025	24.16	24.22	24.16	24.22	24.22	-0.17%	4,821
Jul 7, 2025	24.32	24.34	24.24	24.26	24.26	-0.79%	18,603
Jul 3, 2025	24.48	24.48	24.45	24.45	24.45	-0.45%	1,012
Jul 2, 2025	24.51	24.56	24.51	24.56	24.56	-0.51%	645
Jul 1, 2025	24.73	24.73	24.69	24.69	24.69	-0.31%	4,317
Jun 30, 2025	24.74	24.77	24.74	24.77	24.67	0.87%	124
Jun 27, 2025	24.54	24.56	24.54	24.55	24.46	-0.50%	469
Jun 26, 2025	24.68	24.68	24.68	24.68	24.58	0.47%	1
Jun 25, 2025	24.56	24.56	24.56	24.56	24.47	0.01%	30
Jun 24, 2025	24.51	24.56	24.51	24.56	24.47	0.61%	199
Jun 23, 2025	24.41	24.41	24.41	24.41	24.32	0.39%	36
Jun 20, 2025	24.26	24.37	24.26	24.31	24.22	-0.12%	1,132
Jun 18, 2025	24.34	24.34	24.34	24.34	24.25	0.12%	70
Jun 17, 2025	24.31	24.33	24.31	24.31	24.22	0.95%	1,238
Jun 16, 2025	24.22	24.22	24.09	24.09	23.99	-0.70%	2,444
Jun 13, 2025	24.26	24.29	24.23	24.26	24.16	-0.85%	3,774
Jun 12, 2025	24.43	24.46	24.37	24.46	24.37	1.06%	2,749
Jun 11, 2025	24.17	24.21	24.15	24.21	24.12	0.35%	1,720
Jun 10, 2025	24.15	24.15	24.09	24.12	24.03	0.39%	1,075
Jun 9, 2025	24.01	24.07	23.97	24.03	23.94	0.15%	4,674
Jun 6, 2025	24.10	24.10	24.00	24.00	23.90	-1.13%	5,179
Jun 5, 2025	24.38	24.38	24.27	24.27	24.18	-0.08%	244
Jun 4, 2025	24.24	24.30	24.24	24.29	24.20	1.45%	1,041
Jun 3, 2025	24.05	24.05	23.94	23.94	23.85	-0.11%	250
Jun 2, 2025	24.00	24.00	23.93	23.97	23.88	-1.13%	2,421
May 30, 2025	24.18	24.26	24.18	24.24	24.05	0.22%	2,730
May 29, 2025	24.16	24.20	24.16	24.19	24.00	0.90%	1,301
May 28, 2025	23.99	23.99	23.95	23.98	23.79	-0.58%	1,729
May 27, 2025	24.04	24.16	24.04	24.12	23.93	1.14%	880
May 23, 2025	23.84	23.86	23.77	23.85	23.66	0.26%	1,134
May 22, 2025	23.58	23.78	23.58	23.78	23.60	0.49%	558
May 21, 2025	23.92	23.92	23.66	23.67	23.48	-1.53%	2,521
May 20, 2025	24.03	24.05	24.03	24.03	23.85	-0.60%	1,787
May 19, 2025	24.18	24.18	24.18	24.18	23.99	-0.30%	165
May 16, 2025	24.38	24.40	24.25	24.25	24.06	0.21%	1,062
May 15, 2025	24.20	24.25	24.20	24.20	24.01	0.81%	552
May 14, 2025	24.23	24.23	24.00	24.01	23.82	-0.51%	5,752