IBGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.02	24.07	24.00	24.00	24.00	-0.63%	1,041
Jun 4, 2026	24.19	24.20	24.16	24.16	24.16	0.17%	912
Jun 3, 2026	24.09	24.13	24.05	24.12	24.12	-0.37%	1,272
Jun 2, 2026	24.22	24.22	24.18	24.21	24.21	0.21%	2,002
Jun 1, 2026	24.04	24.17	24.01	24.16	24.16	0.17%	12,369
May 29, 2026	24.23	24.27	24.20	24.20	24.11	-0.07%	30,041
May 28, 2026	24.14	24.22	24.14	24.22	24.13	0.44%	1,099
May 27, 2026	24.16	24.16	24.10	24.11	24.02	0.21%	4,622
May 26, 2026	24.10	24.10	24.06	24.06	23.97	0.53%	314
May 22, 2026	23.92	23.93	23.84	23.93	23.85	0.35%	1,784
May 21, 2026	23.64	23.85	23.64	23.85	23.77	0.29%	22,470
May 20, 2026	23.78	23.78	23.78	23.78	23.70	1.02%	4
May 19, 2026	23.55	23.56	23.54	23.54	23.46	-0.70%	1,106
May 18, 2026	23.75	23.75	23.70	23.71	23.62	0.02%	3,181
May 15, 2026	23.75	23.76	23.70	23.70	23.62	-1.40%	2,050
May 14, 2026	24.05	24.05	24.03	24.04	23.95	0.07%	1,015
May 13, 2026	24.00	24.02	23.98	24.02	23.93	-0.17%	984
May 12, 2026	24.07	24.08	24.04	24.06	23.97	-0.59%	5,525
May 11, 2026	24.25	24.25	24.19	24.20	24.12	-0.50%	12,566
May 8, 2026	24.37	24.38	24.32	24.33	24.24	0.40%	20,905
May 7, 2026	24.30	24.30	24.22	24.23	24.14	-0.56%	18,169
May 6, 2026	24.31	24.37	24.31	24.36	24.28	0.89%	15,110
May 5, 2026	24.13	24.15	24.13	24.15	24.06	0.39%	4,342
May 4, 2026	24.06	24.06	24.06	24.06	23.97	-0.58%	69
May 1, 2026	24.23	24.23	24.20	24.20	24.11	0.44%	399
Apr 30, 2026	24.25	24.25	24.19	24.19	24.00	-0.15%	653
Apr 29, 2026	24.25	24.28	24.22	24.22	24.04	-0.73%	5,712
Apr 28, 2026	24.38	24.40	24.38	24.40	24.22	-0.05%	139
Apr 27, 2026	24.42	24.42	24.41	24.41	24.23	-0.36%	455
Apr 24, 2026	24.49	24.50	24.49	24.50	24.32	0.20%	333
Apr 23, 2026	24.45	24.45	24.45	24.45	24.27	-0.20%	37
Apr 22, 2026	24.50	24.50	24.50	24.50	24.32	0.15%	5
Apr 21, 2026	24.46	24.46	24.46	24.46	24.28	-0.57%	2
Apr 20, 2026	24.62	24.62	24.60	24.60	24.42	-0.03%	235
Apr 17, 2026	24.61	24.61	24.61	24.61	24.43	0.80%	28
Apr 16, 2026	24.41	24.41	24.41	24.41	24.23	-0.46%	158
Apr 15, 2026	24.53	24.53	24.53	24.53	24.34	-0.42%	41
Apr 14, 2026	24.55	24.63	24.54	24.63	24.45	0.51%	453
Apr 13, 2026	24.46	24.51	24.46	24.51	24.32	0.35%	2,479
Apr 10, 2026	24.43	24.43	24.41	24.42	24.24	-0.25%	738
Apr 9, 2026	24.48	24.48	24.48	24.48	24.30	-0.16%	104
Apr 8, 2026	24.50	24.52	24.50	24.52	24.34	0.41%	285
Apr 7, 2026	24.42	24.42	24.42	24.42	24.24	-0.03%	105
Apr 6, 2026	24.43	24.43	24.43	24.43	24.25	-0.13%	68
Apr 2, 2026	24.39	24.47	24.39	24.46	24.28	0.49%	2,051
Apr 1, 2026	24.34	24.34	24.34	24.34	24.16	-0.25%	2,808
Mar 31, 2026	24.47	24.52	24.47	24.50	24.22	0.24%	432
Mar 30, 2026	24.48	24.48	24.44	24.44	24.16	1.19%	358
Mar 27, 2026	24.22	24.22	24.15	24.15	23.88	-0.31%	298
Mar 26, 2026	24.38	24.38	24.23	24.23	23.95	-0.88%	130