IBMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	25.07	25.09	25.07	25.07	25.07	-	5,183
Nov 10, 2026	25.12	25.12	25.01	25.07	25.07	-0.28%	16,868
Nov 9, 2026	25.13	25.20	25.13	25.14	25.14	0.11%	7,628
Nov 6, 2026	25.02	25.16	25.02	25.11	25.11	0.25%	23,601
Nov 5, 2026	25.01	25.06	25.01	25.05	25.05	0.32%	912
Nov 4, 2026	25.00	25.01	24.95	24.97	24.97	0.32%	16,896
Nov 3, 2026	24.85	24.89	24.84	24.89	24.89	0.04%	8,877
Nov 2, 2026	24.88	24.89	24.82	24.88	24.88	0.23%	72,899
Oct 30, 2026	24.85	24.90	24.85	24.88	24.82	0.21%	6,857
Oct 29, 2026	24.82	24.83	24.80	24.83	24.77	0.16%	7,519
Oct 28, 2026	24.80	24.83	24.78	24.79	24.73	-0.16%	11,549
Oct 27, 2026	24.84	24.99	24.83	24.83	24.77	0.11%	54,062
Oct 26, 2026	24.73	24.84	24.73	24.80	24.74	0.34%	6,401
Oct 23, 2026	24.74	24.79	24.69	24.72	24.66	0.19%	57,164
Oct 22, 2026	24.63	24.67	24.62	24.67	24.61	0.94%	4,282
Oct 21, 2026	24.45	24.50	24.41	24.44	24.38	0.07%	40,066
Oct 20, 2026	24.47	24.48	24.42	24.42	24.36	0.05%	46,275
Oct 19, 2026	24.44	24.44	24.37	24.41	24.35	-0.11%	4,930
Oct 16, 2026	24.48	24.48	24.41	24.44	24.38	0.12%	26,511
Oct 15, 2026	24.43	24.47	24.40	24.41	24.35	0.73%	8,592
Oct 14, 2026	24.17	24.25	24.15	24.23	24.17	-0.02%	12,791
Oct 13, 2026	24.22	24.24	24.21	24.24	24.18	0.52%	1,059
Oct 12, 2026	24.13	24.13	24.08	24.11	24.05	-	29,395
Oct 9, 2026	24.04	24.11	24.04	24.11	24.05	0.54%	7,685
Oct 8, 2026	23.94	23.99	23.90	23.98	23.92	0.21%	18,429
Oct 7, 2026	23.97	23.98	23.88	23.93	23.87	-0.46%	5,313
Oct 6, 2026	24.01	24.07	24.01	24.04	23.98	0.05%	16,310
Oct 5, 2026	24.03	24.05	23.94	24.03	23.97	0.16%	13,664
Oct 2, 2026	24.25	24.25	23.99	23.99	23.93	-0.29%	3,616
Oct 1, 2026	24.07	24.14	24.06	24.06	24.00	0.85%	30,241
Sep 30, 2026	23.83	23.91	23.83	23.91	23.80	0.83%	45,598
Sep 29, 2026	23.72	23.85	23.61	23.72	23.60	-0.36%	153,620
Sep 28, 2026	23.80	23.81	23.67	23.80	23.69	-0.31%	18,207
Sep 25, 2026	23.98	24.08	23.88	23.88	23.76	-0.38%	28,113
Sep 24, 2026	24.03	24.05	23.97	23.97	23.85	-0.62%	10,552
Sep 23, 2026	24.27	24.27	24.07	24.12	24.00	-0.66%	2,678
Sep 22, 2026	24.28	24.28	24.28	24.28	24.16	-0.27%	472
Sep 21, 2026	24.35	24.49	24.32	24.34	24.23	0.04%	7,967
Sep 18, 2026	24.33	24.33	24.33	24.33	24.22	-0.47%	1,071
Sep 17, 2026	24.41	24.51	24.41	24.45	24.33	0.29%	81,211
Sep 16, 2026	24.38	24.40	24.36	24.38	24.26	-0.14%	11,804
Sep 15, 2026	24.36	24.46	24.33	24.41	24.29	-0.10%	27,135
Sep 14, 2026	24.34	24.46	24.34	24.44	24.32	0.20%	31,570
Sep 11, 2026	24.45	24.45	24.39	24.39	24.27	-0.11%	426
Sep 10, 2026	24.45	24.50	24.41	24.41	24.30	-0.56%	6,054
Sep 9, 2026	24.55	24.60	24.51	24.55	24.43	-0.31%	25,357
Sep 8, 2026	24.68	24.70	24.63	24.63	24.51	-0.19%	1,028
Sep 4, 2026	24.71	24.73	24.67	24.67	24.56	-0.02%	337
Sep 3, 2026	24.74	24.75	24.63	24.68	24.56	-0.09%	12,312
Sep 2, 2026	24.65	24.74	24.65	24.70	24.58	-0.28%	13,086