IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.85	21.86	21.85	21.86	21.86	0.05%	10,185
Sep 10, 2026	21.85	21.87	21.83	21.85	21.85	-0.16%	97,493
Sep 9, 2026	21.86	21.89	21.86	21.88	21.88	0.07%	86,656
Sep 8, 2026	21.89	21.89	21.86	21.87	21.87	-0.02%	114,315
Sep 4, 2026	21.88	21.90	21.86	21.87	21.87	-0.05%	125,825
Sep 3, 2026	21.92	21.92	21.87	21.88	21.88	0.05%	103,142
Sep 2, 2026	21.86	21.91	21.86	21.87	21.87	-0.09%	111,420
Sep 1, 2026	21.90	21.99	21.86	21.89	21.89	-0.01%	374,112
Aug 31, 2026	22.01	22.02	21.97	22.00	21.89	-0.05%	91,454
Aug 28, 2026	22.03	22.03	22.00	22.01	21.90	-0.05%	44,062
Aug 27, 2026	21.98	22.02	21.97	22.02	21.91	0.05%	71,146
Aug 26, 2026	22.02	22.02	21.98	22.01	21.90	0.02%	82,282
Aug 25, 2026	21.99	22.02	21.99	22.00	21.90	-0.05%	80,827
Aug 24, 2026	22.00	22.01	21.97	22.01	21.91	0.11%	159,279
Aug 21, 2026	21.96	21.99	21.96	21.99	21.88	0.11%	120,698
Aug 20, 2026	21.98	22.00	21.94	21.96	21.86	-0.14%	102,988
Aug 19, 2026	21.96	22.02	21.96	21.99	21.89	0.05%	113,709
Aug 18, 2026	21.92	21.98	21.92	21.98	21.88	0.16%	112,522
Aug 17, 2026	21.97	21.98	21.93	21.95	21.84	-0.02%	173,993
Aug 14, 2026	21.97	21.97	21.94	21.95	21.85	-0.05%	135,592
Aug 13, 2026	21.95	21.97	21.93	21.96	21.86	0.05%	89,024
Aug 12, 2026	21.93	21.97	21.93	21.95	21.85	-0.05%	103,976
Aug 11, 2026	21.95	21.98	21.94	21.96	21.86	-	71,672
Aug 10, 2026	21.98	21.98	21.92	21.96	21.86	-	71,982
Aug 7, 2026	21.93	22.00	21.93	21.96	21.86	0.14%	164,773
Aug 6, 2026	21.94	22.00	21.91	21.93	21.83	-0.09%	140,303
Aug 5, 2026	21.93	21.95	21.92	21.95	21.85	0.14%	108,721
Aug 4, 2026	21.91	21.99	21.91	21.92	21.82	0.05%	210,868
Aug 3, 2026	21.92	22.02	21.90	21.91	21.81	0.01%	360,510
Jul 31, 2026	21.99	22.06	21.97	22.02	21.80	0.05%	112,807
Jul 30, 2026	21.98	22.04	21.98	22.01	21.79	0.02%	123,110
Jul 29, 2026	22.00	22.07	21.96	22.00	21.79	0.05%	150,509
Jul 28, 2026	22.00	22.07	21.97	21.99	21.78	0.05%	104,499
Jul 27, 2026	21.93	22.00	21.93	21.98	21.77	-	146,433
Jul 24, 2026	21.98	21.99	21.96	21.98	21.77	0.07%	43,832
Jul 23, 2026	22.00	22.00	21.96	21.97	21.75	-0.25%	67,773
Jul 22, 2026	21.99	22.06	21.96	22.02	21.81	0.09%	184,655
Jul 21, 2026	21.98	22.02	21.98	22.00	21.79	-	117,410
Jul 20, 2026	21.96	22.00	21.96	22.00	21.79	0.05%	97,972
Jul 17, 2026	22.01	22.05	21.98	21.99	21.78	-0.16%	101,952
Jul 16, 2026	21.97	22.04	21.97	22.03	21.81	-0.02%	205,071
Jul 15, 2026	21.97	22.03	21.97	22.03	21.82	0.14%	108,691
Jul 14, 2026	21.97	22.02	21.97	22.00	21.79	0.20%	65,583
Jul 13, 2026	21.96	21.99	21.95	21.96	21.74	-0.05%	72,143
Jul 10, 2026	22.02	22.02	21.96	21.97	21.75	-0.07%	82,988
Jul 9, 2026	22.01	22.01	21.97	21.98	21.77	0.05%	79,110
Jul 8, 2026	21.96	22.02	21.94	21.97	21.76	-0.09%	210,062
Jul 7, 2026	22.00	22.07	21.97	21.99	21.78	-0.07%	175,164
Jul 6, 2026	22.00	22.13	21.99	22.01	21.79	0.07%	160,114
Jul 2, 2026	21.99	22.02	21.97	21.99	21.78	0.09%	182,502