IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.78	21.81	21.74	21.74	21.74	-0.11%	77,437
Oct 22, 2026	21.70	21.78	21.70	21.77	21.77	0.07%	62,303
Oct 21, 2026	21.77	21.80	21.73	21.75	21.75	0.05%	57,089
Oct 20, 2026	21.76	21.79	21.74	21.74	21.74	-0.18%	106,212
Oct 19, 2026	21.74	21.80	21.73	21.78	21.78	0.09%	66,945
Oct 16, 2026	21.77	21.78	21.73	21.76	21.76	-	53,353
Oct 15, 2026	21.76	21.80	21.73	21.76	21.76	-0.05%	79,362
Oct 14, 2026	21.70	21.80	21.70	21.77	21.77	0.07%	155,113
Oct 13, 2026	21.73	21.83	21.73	21.76	21.76	-0.02%	230,401
Oct 12, 2026	21.77	21.79	21.73	21.76	21.76	-0.05%	69,586
Oct 9, 2026	21.74	21.80	21.73	21.77	21.77	0.14%	201,502
Oct 8, 2026	21.72	21.78	21.69	21.74	21.74	0.05%	275,258
Oct 7, 2026	21.66	21.76	21.66	21.73	21.73	-0.09%	98,921
Oct 6, 2026	21.73	21.77	21.72	21.75	21.75	0.23%	104,399
Oct 5, 2026	21.72	21.74	21.68	21.70	21.70	-	155,244
Oct 2, 2026	21.76	21.76	21.66	21.70	21.70	-0.05%	335,783
Oct 1, 2026	21.69	21.78	21.64	21.71	21.71	0.13%	133,577
Sep 30, 2026	21.82	21.84	21.76	21.78	21.68	-0.09%	190,521
Sep 29, 2026	21.81	21.83	21.75	21.80	21.70	0.05%	207,858
Sep 28, 2026	21.81	21.82	21.77	21.79	21.69	-0.09%	99,594
Sep 25, 2026	21.87	21.87	21.79	21.81	21.71	-0.02%	150,725
Sep 24, 2026	21.85	21.85	21.81	21.82	21.72	-0.09%	196,385
Sep 23, 2026	21.84	21.90	21.82	21.84	21.74	-0.11%	106,780
Sep 22, 2026	21.84	21.86	21.83	21.86	21.76	0.05%	130,705
Sep 21, 2026	21.87	21.87	21.85	21.85	21.75	0.05%	55,438
Sep 18, 2026	21.84	21.85	21.81	21.84	21.74	-	62,999
Sep 17, 2026	21.86	21.87	21.82	21.84	21.74	0.11%	141,302
Sep 16, 2026	21.86	21.92	21.81	21.82	21.72	-0.11%	195,421
Sep 15, 2026	21.86	21.90	21.81	21.84	21.74	-0.05%	288,677
Sep 14, 2026	21.81	21.86	21.81	21.85	21.75	-0.02%	183,884
Sep 11, 2026	21.85	21.89	21.85	21.86	21.76	0.05%	77,315
Sep 10, 2026	21.85	21.87	21.83	21.85	21.75	-0.16%	97,493
Sep 9, 2026	21.86	21.89	21.86	21.88	21.78	0.07%	86,656
Sep 8, 2026	21.89	21.89	21.86	21.87	21.77	-0.02%	114,315
Sep 4, 2026	21.88	21.90	21.86	21.87	21.77	-0.05%	125,825
Sep 3, 2026	21.92	21.92	21.87	21.88	21.78	0.05%	103,142
Sep 2, 2026	21.86	21.91	21.86	21.87	21.77	-0.09%	111,420
Sep 1, 2026	21.90	21.99	21.86	21.89	21.79	-0.01%	374,112
Aug 31, 2026	22.01	22.02	21.97	22.00	21.79	-0.05%	91,454
Aug 28, 2026	22.03	22.03	22.00	22.01	21.80	-0.05%	44,062
Aug 27, 2026	21.98	22.02	21.97	22.02	21.81	0.05%	71,146
Aug 26, 2026	22.02	22.02	21.98	22.01	21.80	0.02%	82,282
Aug 25, 2026	21.99	22.02	21.99	22.00	21.80	-0.05%	80,827
Aug 24, 2026	22.00	22.01	21.97	22.01	21.81	0.11%	159,279
Aug 21, 2026	21.96	21.99	21.96	21.99	21.78	0.11%	120,698
Aug 20, 2026	21.98	22.00	21.94	21.96	21.76	-0.14%	102,988
Aug 19, 2026	21.96	22.02	21.96	21.99	21.79	0.05%	113,709
Aug 18, 2026	21.92	21.98	21.92	21.98	21.78	0.16%	112,522
Aug 17, 2026	21.97	21.98	21.93	21.95	21.74	-0.02%	173,993
Aug 14, 2026	21.97	21.97	21.94	21.95	21.75	-0.05%	135,592