IBGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	24.17	24.22	24.17	24.22	24.22	1.46%	2,931
Aug 18, 2026	23.80	23.90	23.80	23.88	23.88	0.32%	10,590
Aug 17, 2026	23.90	23.92	23.80	23.80	23.80	-0.65%	2,222
Aug 14, 2026	24.02	24.02	23.93	23.96	23.96	-0.58%	3,431
Aug 13, 2026	24.11	24.21	24.10	24.10	24.10	0.54%	6,212
Aug 12, 2026	24.03	24.03	23.97	23.97	23.97	0.03%	3,617
Aug 11, 2026	24.00	24.01	23.96	23.96	23.96	0.07%	3,916
Aug 10, 2026	23.98	23.98	23.95	23.95	23.95	-0.64%	1,564
Aug 7, 2026	24.14	24.14	24.07	24.10	24.10	0.23%	3,025
Aug 6, 2026	24.14	24.15	24.03	24.04	24.04	-0.52%	7,199
Aug 5, 2026	24.20	24.20	24.15	24.17	24.17	0.07%	2,247
Aug 4, 2026	24.10	24.17	24.09	24.15	24.15	0.79%	780,378
Aug 3, 2026	23.96	23.99	23.96	23.97	23.97	0.50%	32,962
Jul 31, 2026	23.94	23.97	23.88	23.94	23.85	-0.72%	6,225
Jul 30, 2026	24.11	24.15	24.11	24.12	24.02	-0.02%	523
Jul 29, 2026	24.41	24.41	24.12	24.12	24.03	-1.38%	1,542
Jul 28, 2026	24.46	24.46	24.46	24.46	24.36	0.62%	10
Jul 27, 2026	24.33	24.33	24.31	24.31	24.21	0.44%	2,993
Jul 24, 2026	24.17	24.26	24.17	24.20	24.11	0.22%	1,461
Jul 23, 2026	24.12	24.16	24.12	24.15	24.05	-0.35%	1,432
Jul 22, 2026	24.29	24.30	24.23	24.24	24.14	-0.37%	1,220
Jul 21, 2026	24.31	24.33	24.31	24.33	24.23	-0.33%	635
Jul 20, 2026	24.48	24.48	24.41	24.41	24.31	-0.60%	520
Jul 17, 2026	24.55	24.55	24.55	24.55	24.45	0.29%	158
Jul 16, 2026	24.44	24.48	24.44	24.48	24.38	-0.10%	1,406
Jul 15, 2026	24.50	24.50	24.50	24.50	24.41	0.28%	15
Jul 14, 2026	24.44	24.44	24.44	24.44	24.34	0.19%	29
Jul 13, 2026	24.41	24.41	24.39	24.39	24.29	-0.57%	193
Jul 10, 2026	24.53	24.53	24.53	24.53	24.43	-0.02%	808
Jul 9, 2026	24.54	24.54	24.54	24.54	24.44	0.18%	129
Jul 8, 2026	24.47	24.49	24.46	24.49	24.39	-0.32%	824
Jul 7, 2026	24.57	24.57	24.57	24.57	24.47	-0.95%	112
Jul 6, 2026	24.74	24.81	24.74	24.81	24.71	-0.02%	417
Jul 2, 2026	24.81	24.81	24.81	24.81	24.71	-0.01%	149
Jul 1, 2026	24.77	24.85	24.77	24.81	24.71	-0.53%	2,799
Jun 30, 2026	25.04	25.04	25.04	25.04	24.84	-1.12%	44
Jun 29, 2026	25.32	25.32	25.32	25.32	25.12	0.21%	10
Jun 26, 2026	25.22	25.27	25.22	25.27	25.07	0.10%	764
Jun 25, 2026	25.25	25.25	25.25	25.25	25.05	-	126
Jun 24, 2026	25.25	25.25	25.25	25.25	25.05	1.16%	1,147
Jun 23, 2026	24.97	24.97	24.96	24.96	24.76	0.15%	191
Jun 22, 2026	24.95	24.95	24.92	24.92	24.72	-0.68%	252
Jun 18, 2026	25.16	25.16	25.09	25.09	24.89	0.55%	26,314
Jun 17, 2026	24.99	24.99	24.93	24.95	24.75	-0.11%	239
Jun 16, 2026	24.99	24.99	24.98	24.98	24.78	0.54%	763
Jun 15, 2026	24.90	24.90	24.84	24.84	24.65	0.04%	212
Jun 12, 2026	24.82	24.83	24.82	24.83	24.64	-0.27%	105
Jun 11, 2026	24.72	24.90	24.72	24.90	24.70	1.20%	515
Jun 10, 2026	24.57	24.61	24.57	24.61	24.41	-0.27%	201
Jun 9, 2026	24.61	24.67	24.61	24.67	24.48	0.53%	161