IBGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	23.96	24.09	23.94	24.09	24.09	-0.10%	314
Apr 6, 2026	24.08	24.11	24.05	24.11	24.11	-0.07%	506
Apr 2, 2026	24.08	24.13	24.08	24.13	24.13	0.52%	2,441
Apr 1, 2026	24.05	24.11	23.80	24.01	24.00	-0.59%	48,606
Mar 31, 2026	24.14	24.21	24.12	24.15	24.07	0.03%	1,088
Mar 30, 2026	24.11	24.17	24.11	24.14	24.06	1.22%	567
Mar 27, 2026	23.86	23.93	23.84	23.85	23.77	-0.54%	1,024
Mar 26, 2026	24.09	24.09	23.94	23.98	23.90	-0.70%	412
Mar 25, 2026	24.16	24.17	24.14	24.15	24.07	0.79%	1,337
Mar 24, 2026	23.98	23.98	23.87	23.96	23.88	-0.42%	10,028
Mar 23, 2026	24.11	24.11	23.98	24.06	23.98	0.65%	454
Mar 20, 2026	24.16	24.16	23.91	23.91	23.83	-1.73%	12,259
Mar 19, 2026	24.29	24.36	24.28	24.33	24.25	0.67%	40,908
Mar 18, 2026	24.24	24.29	24.17	24.17	24.08	-0.57%	359
Mar 17, 2026	24.30	24.31	24.28	24.31	24.22	0.31%	731
Mar 16, 2026	24.25	24.25	24.23	24.23	24.15	0.71%	468
Mar 13, 2026	24.20	24.20	24.05	24.06	23.98	-0.46%	3,257
Mar 12, 2026	24.20	24.22	24.17	24.17	24.09	-0.15%	661
Mar 11, 2026	24.35	24.35	24.21	24.21	24.13	-1.27%	4,568
Mar 10, 2026	24.67	24.67	24.52	24.52	24.44	-1.03%	621
Mar 9, 2026	24.53	24.79	24.53	24.78	24.69	0.80%	1,517
Mar 6, 2026	24.50	24.66	24.45	24.58	24.50	-0.36%	1,845
Mar 5, 2026	24.64	24.67	24.62	24.67	24.59	-0.32%	7,547
Mar 4, 2026	24.76	24.80	24.75	24.75	24.66	-0.26%	1,397
Mar 3, 2026	24.70	24.85	24.70	24.81	24.73	-0.16%	1,059
Mar 2, 2026	24.87	24.87	24.82	24.85	24.77	-1.29%	1,488
Feb 27, 2026	25.17	25.19	25.17	25.18	25.01	0.57%	619
Feb 26, 2026	25.04	25.04	25.04	25.04	24.86	0.45%	15
Feb 25, 2026	24.89	24.93	24.89	24.92	24.75	0.01%	949
Feb 24, 2026	24.93	24.95	24.92	24.92	24.75	0.17%	4,858
Feb 23, 2026	24.94	24.94	24.88	24.88	24.71	0.31%	205
Feb 20, 2026	24.80	24.80	24.80	24.80	24.63	-0.23%	91
Feb 19, 2026	24.86	25.06	24.86	24.86	24.69	0.12%	15,009
Feb 18, 2026	24.84	24.84	24.83	24.83	24.66	-0.38%	241
Feb 17, 2026	24.91	24.93	24.91	24.92	24.75	0.20%	948
Feb 13, 2026	24.87	24.87	24.87	24.87	24.70	0.50%	102
Feb 12, 2026	24.75	24.75	24.75	24.75	24.58	1.35%	145
Feb 11, 2026	24.42	24.42	24.42	24.42	24.25	-0.53%	28
Feb 10, 2026	24.54	24.55	24.54	24.55	24.38	1.07%	286
Feb 9, 2026	24.29	24.29	24.29	24.29	24.12	0.06%	67
Feb 6, 2026	24.24	24.28	24.24	24.28	24.11	0.02%	357
Feb 5, 2026	24.27	24.27	24.27	24.27	24.10	1.00%	290
Feb 4, 2026	24.04	24.05	24.03	24.03	23.87	-0.25%	1,175
Feb 3, 2026	24.00	24.09	24.00	24.09	23.92	0.19%	405
Feb 2, 2026	24.16	24.16	24.04	24.04	23.88	-0.74%	3,444
Jan 30, 2026	24.27	24.29	24.21	24.22	23.96	-0.44%	2,782
Jan 29, 2026	24.29	24.34	24.29	24.33	24.07	0.09%	862
Jan 28, 2026	24.28	24.31	24.28	24.31	24.05	-0.19%	419
Jan 27, 2026	24.35	24.35	24.35	24.35	24.09	-0.64%	134
Jan 26, 2026	24.56	24.56	24.48	24.51	24.25	0.42%	1,402