IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	22.43	22.43	22.40	22.41	22.41	0.04%	44,625
Oct 3, 2025	22.44	22.44	22.40	22.40	22.40	-0.04%	51,494
Oct 2, 2025	22.43	22.43	22.40	22.41	22.41	-0.04%	41,140
Oct 1, 2025	22.39	22.43	22.39	22.42	22.42	-0.31%	92,432
Sep 30, 2025	22.48	22.52	22.48	22.49	22.38	-0.09%	54,065
Sep 29, 2025	22.52	22.54	22.50	22.51	22.40	0.04%	40,234
Sep 26, 2025	22.47	22.51	22.47	22.50	22.39	0.13%	47,811
Sep 25, 2025	22.51	22.51	22.45	22.47	22.36	-0.18%	59,323
Sep 24, 2025	22.50	22.53	22.49	22.51	22.40	0.08%	119,742
Sep 23, 2025	22.52	22.53	22.49	22.49	22.38	-0.08%	37,172
Sep 22, 2025	22.48	22.53	22.48	22.51	22.40	-0.04%	113,373
Sep 19, 2025	22.51	22.54	22.49	22.52	22.41	0.13%	56,981
Sep 18, 2025	22.48	22.52	22.47	22.49	22.38	0.11%	55,843
Sep 17, 2025	22.51	22.53	22.46	22.47	22.35	-0.12%	179,563
Sep 16, 2025	22.51	22.56	22.45	22.49	22.38	0.05%	70,724
Sep 15, 2025	22.45	22.51	22.45	22.48	22.37	0.06%	144,547
Sep 12, 2025	22.48	22.48	22.44	22.47	22.35	0.11%	74,600
Sep 11, 2025	22.48	22.51	22.44	22.44	22.33	-	42,090
Sep 10, 2025	22.48	22.54	22.44	22.44	22.33	0.10%	210,184
Sep 9, 2025	22.44	22.47	22.41	22.42	22.31	-0.13%	55,333
Sep 8, 2025	22.47	22.49	22.45	22.45	22.34	-	49,059
Sep 5, 2025	22.49	22.51	22.44	22.45	22.34	0.02%	59,060
Sep 4, 2025	22.40	22.45	22.40	22.45	22.33	0.11%	60,252
Sep 3, 2025	22.43	22.43	22.38	22.42	22.31	0.13%	39,268
Sep 2, 2025	22.38	22.41	22.35	22.39	22.28	-0.51%	76,023
Aug 29, 2025	22.51	22.52	22.50	22.51	22.27	-0.04%	62,069
Aug 28, 2025	22.50	22.55	22.50	22.52	22.28	0.02%	71,931
Aug 27, 2025	22.47	22.53	22.46	22.51	22.28	0.04%	56,978
Aug 26, 2025	22.45	22.52	22.45	22.50	22.27	0.09%	73,307
Aug 25, 2025	22.47	22.51	22.46	22.48	22.25	-0.14%	48,549
Aug 22, 2025	22.44	22.53	22.43	22.51	22.28	0.43%	54,774
Aug 21, 2025	22.43	22.43	22.41	22.42	22.18	-0.04%	22,442
Aug 20, 2025	22.43	22.45	22.42	22.43	22.19	-0.04%	52,088
Aug 19, 2025	22.44	22.45	22.43	22.44	22.20	-0.02%	49,026
Aug 18, 2025	22.44	22.45	22.43	22.44	22.21	0.02%	48,175
Aug 15, 2025	22.44	22.46	22.42	22.44	22.20	0.02%	69,840
Aug 14, 2025	22.44	22.47	22.41	22.43	22.20	-0.07%	91,921
Aug 13, 2025	22.45	22.48	22.44	22.45	22.21	0.07%	40,098
Aug 12, 2025	22.45	22.45	22.40	22.43	22.20	0.09%	50,203
Aug 11, 2025	22.39	22.41	22.38	22.41	22.18	-	68,944
Aug 8, 2025	22.40	22.41	22.39	22.41	22.18	0.04%	37,890
Aug 7, 2025	22.47	22.47	22.38	22.40	22.17	-0.17%	81,648
Aug 6, 2025	22.45	22.45	22.41	22.44	22.21	0.04%	39,285
Aug 5, 2025	22.41	22.44	22.39	22.43	22.20	0.04%	108,140
Aug 4, 2025	22.38	22.43	22.38	22.42	22.19	0.13%	52,647
Aug 1, 2025	22.40	22.40	22.35	22.39	22.16	-0.47%	111,546
Jul 31, 2025	22.48	22.51	22.48	22.50	22.15	0.11%	42,647
Jul 30, 2025	22.47	22.52	22.46	22.47	22.12	-0.16%	34,733
Jul 29, 2025	22.48	22.51	22.47	22.51	22.15	0.16%	47,866
Jul 28, 2025	22.47	22.51	22.47	22.47	22.12	-0.07%	70,186