IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.30	22.32	22.30	22.31	22.31	0.04%	153,447
Jan 29, 2026	22.34	22.34	22.28	22.31	22.31	-0.22%	99,500
Jan 28, 2026	22.35	22.37	22.34	22.36	22.36	0.02%	124,134
Jan 27, 2026	22.37	22.38	22.35	22.35	22.35	-	79,031
Jan 26, 2026	22.33	22.37	22.33	22.35	22.35	0.02%	123,282
Jan 23, 2026	22.33	22.37	22.33	22.35	22.35	-0.07%	140,029
Jan 22, 2026	22.37	22.37	22.35	22.36	22.36	0.08%	70,919
Jan 21, 2026	22.34	22.37	22.30	22.34	22.34	0.04%	111,240
Jan 20, 2026	22.32	22.35	22.32	22.34	22.34	-0.09%	114,017
Jan 16, 2026	22.36	22.37	22.34	22.36	22.36	0.09%	837,996
Jan 15, 2026	22.38	22.39	22.33	22.34	22.34	-0.07%	197,474
Jan 14, 2026	22.33	22.35	22.32	22.35	22.35	0.11%	172,252
Jan 13, 2026	22.34	22.36	22.32	22.33	22.33	-0.07%	273,244
Jan 12, 2026	22.32	22.35	22.32	22.34	22.34	0.07%	180,311
Jan 9, 2026	22.35	22.37	22.17	22.33	22.33	0.02%	627,581
Jan 8, 2026	22.33	22.35	22.32	22.32	22.32	-0.04%	136,507
Jan 7, 2026	22.34	22.36	22.31	22.33	22.33	-0.07%	149,323
Jan 6, 2026	22.35	22.37	22.34	22.35	22.35	-	1,074,206
Jan 5, 2026	22.30	22.37	22.30	22.35	22.35	0.20%	189,057
Jan 2, 2026	22.32	22.34	22.30	22.30	22.30	-0.09%	107,644
Dec 31, 2025	22.33	22.35	22.31	22.32	22.32	-	142,150
Dec 30, 2025	22.29	22.33	22.29	22.32	22.32	0.04%	389,294
Dec 29, 2025	22.32	22.32	22.28	22.31	22.31	0.13%	198,992
Dec 26, 2025	22.32	22.33	22.27	22.28	22.28	-0.07%	120,181
Dec 24, 2025	22.28	22.30	22.27	22.30	22.30	0.16%	522,208
Dec 23, 2025	22.26	22.29	22.25	22.26	22.26	-0.01%	598,417
Dec 22, 2025	22.29	22.29	22.25	22.26	22.26	-0.12%	454,948
Dec 19, 2025	22.30	22.30	22.26	22.29	22.29	-0.42%	408,570
Dec 18, 2025	22.39	22.40	22.35	22.38	22.27	0.10%	183,613
Dec 17, 2025	22.33	22.37	22.33	22.36	22.25	-0.02%	97,064
Dec 16, 2025	22.32	22.38	22.32	22.37	22.25	0.09%	49,465
Dec 15, 2025	22.34	22.36	22.32	22.35	22.23	0.02%	95,396
Dec 12, 2025	22.33	22.36	22.30	22.34	22.23	0.09%	74,609
Dec 11, 2025	22.36	22.36	22.32	22.32	22.21	-0.13%	60,023
Dec 10, 2025	22.31	22.38	22.31	22.35	22.24	0.27%	135,269
Dec 9, 2025	22.31	22.33	22.29	22.29	22.18	-0.04%	168,079
Dec 8, 2025	22.31	22.34	22.28	22.30	22.19	-0.13%	107,802
Dec 5, 2025	22.33	22.34	22.31	22.33	22.22	-	78,970
Dec 4, 2025	22.34	22.34	22.30	22.33	22.22	0.02%	65,914
Dec 3, 2025	22.29	22.34	22.29	22.33	22.21	0.11%	86,863
Dec 2, 2025	22.32	22.32	22.25	22.30	22.19	0.13%	99,961
Dec 1, 2025	22.19	22.29	22.19	22.27	22.16	-0.58%	87,769
Nov 28, 2025	22.40	22.40	22.39	22.40	22.18	-0.03%	24,149
Nov 26, 2025	22.40	22.41	22.36	22.41	22.19	0.08%	59,559
Nov 25, 2025	22.36	22.41	22.35	22.39	22.17	0.22%	127,237
Nov 24, 2025	22.33	22.36	22.32	22.34	22.12	0.04%	830,771
Nov 21, 2025	22.29	22.34	22.27	22.33	22.11	0.30%	77,089
Nov 20, 2025	22.30	22.35	22.26	22.26	22.05	-0.10%	52,701
Nov 19, 2025	22.25	22.31	22.25	22.29	22.07	0.05%	45,764
Nov 18, 2025	22.24	22.29	22.23	22.27	22.06	0.08%	57,778