IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.64	21.69	21.64	21.66	21.66	0.19%	311,319
Nov 12, 2026	21.67	21.68	21.62	21.62	21.62	-0.30%	119,959
Nov 11, 2026	21.73	21.73	21.65	21.69	21.69	0.16%	79,176
Nov 10, 2026	21.63	21.69	21.63	21.65	21.65	-0.09%	86,406
Nov 9, 2026	21.67	21.69	21.66	21.67	21.67	-	78,606
Nov 6, 2026	21.67	21.70	21.62	21.67	21.67	-0.09%	129,796
Nov 5, 2026	21.70	21.72	21.66	21.69	21.69	-0.09%	91,401
Nov 4, 2026	21.69	21.72	21.67	21.71	21.71	0.18%	152,273
Nov 3, 2026	21.69	21.69	21.65	21.67	21.67	-	62,426
Nov 2, 2026	21.71	21.72	21.63	21.67	21.67	-0.06%	86,422
Oct 30, 2026	21.78	21.81	21.72	21.78	21.68	-0.14%	96,590
Oct 29, 2026	21.75	21.81	21.75	21.81	21.71	0.09%	80,288
Oct 28, 2026	21.77	21.81	21.77	21.79	21.69	0.05%	68,083
Oct 27, 2026	21.75	21.80	21.75	21.78	21.68	0.09%	71,580
Oct 26, 2026	21.77	21.80	21.73	21.76	21.66	0.09%	89,592
Oct 23, 2026	21.78	21.81	21.74	21.74	21.64	-0.11%	77,437
Oct 22, 2026	21.70	21.78	21.70	21.77	21.67	0.07%	62,303
Oct 21, 2026	21.77	21.80	21.73	21.75	21.65	0.05%	57,089
Oct 20, 2026	21.76	21.79	21.74	21.74	21.64	-0.18%	106,212
Oct 19, 2026	21.74	21.80	21.73	21.78	21.68	0.09%	66,945
Oct 16, 2026	21.77	21.78	21.73	21.76	21.66	-	53,353
Oct 15, 2026	21.76	21.80	21.73	21.76	21.66	-0.05%	79,362
Oct 14, 2026	21.70	21.80	21.70	21.77	21.67	0.07%	155,113
Oct 13, 2026	21.73	21.83	21.73	21.76	21.66	-0.02%	230,401
Oct 12, 2026	21.77	21.79	21.73	21.76	21.66	-0.05%	69,586
Oct 9, 2026	21.74	21.80	21.73	21.77	21.67	0.14%	201,502
Oct 8, 2026	21.72	21.78	21.69	21.74	21.64	0.05%	275,258
Oct 7, 2026	21.66	21.76	21.66	21.73	21.63	-0.09%	98,921
Oct 6, 2026	21.73	21.77	21.72	21.75	21.65	0.23%	104,399
Oct 5, 2026	21.72	21.74	21.68	21.70	21.60	-	155,244
Oct 2, 2026	21.76	21.76	21.66	21.70	21.60	-0.05%	335,783
Oct 1, 2026	21.69	21.78	21.64	21.71	21.61	0.13%	133,577
Sep 30, 2026	21.82	21.84	21.76	21.78	21.58	-0.09%	190,521
Sep 29, 2026	21.81	21.83	21.75	21.80	21.60	0.05%	207,858
Sep 28, 2026	21.81	21.82	21.77	21.79	21.59	-0.09%	99,594
Sep 25, 2026	21.87	21.87	21.79	21.81	21.61	-0.02%	150,725
Sep 24, 2026	21.85	21.85	21.81	21.82	21.62	-0.09%	196,385
Sep 23, 2026	21.84	21.90	21.82	21.84	21.64	-0.11%	106,780
Sep 22, 2026	21.84	21.86	21.83	21.86	21.66	0.05%	130,705
Sep 21, 2026	21.87	21.87	21.85	21.85	21.65	0.05%	55,438
Sep 18, 2026	21.84	21.85	21.81	21.84	21.64	-	62,999
Sep 17, 2026	21.86	21.87	21.82	21.84	21.64	0.11%	141,302
Sep 16, 2026	21.86	21.92	21.81	21.82	21.62	-0.11%	195,421
Sep 15, 2026	21.86	21.90	21.81	21.84	21.64	-0.05%	288,677
Sep 14, 2026	21.81	21.86	21.81	21.85	21.65	-0.02%	183,884
Sep 11, 2026	21.85	21.89	21.85	21.86	21.66	0.05%	77,315
Sep 10, 2026	21.85	21.87	21.83	21.85	21.65	-0.16%	97,493
Sep 9, 2026	21.86	21.89	21.86	21.88	21.68	0.07%	86,656
Sep 8, 2026	21.89	21.89	21.86	21.87	21.67	-0.02%	114,315
Sep 4, 2026	21.88	21.90	21.86	21.87	21.67	-0.05%	125,825