IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	31.87	31.96	31.86	31.88	-	-0.31%	22,752
Jan 14, 2026	32.05	32.10	31.97	31.98	31.98	-0.06%	77,012
Jan 13, 2026	32.10	32.10	31.92	32.00	32.00	-0.22%	46,473
Jan 12, 2026	32.00	32.12	31.98	32.07	32.07	0.38%	203,946
Jan 9, 2026	31.89	31.96	31.81	31.95	31.95	-0.03%	53,091
Jan 8, 2026	32.07	32.07	31.92	31.96	31.96	-0.34%	63,990
Jan 7, 2026	32.04	32.17	32.04	32.07	32.07	0.06%	80,052
Jan 6, 2026	31.93	32.10	31.93	32.05	32.05	-0.06%	47,555
Jan 5, 2026	32.00	32.10	31.93	32.07	32.07	0.19%	76,047
Jan 2, 2026	32.12	32.12	31.97	32.01	32.01	-0.31%	48,300
Dec 31, 2025	32.13	32.13	32.01	32.11	32.11	0.02%	61,719
Dec 30, 2025	32.23	32.23	32.09	32.11	32.11	-0.26%	76,515
Dec 29, 2025	32.17	32.23	32.12	32.19	32.19	0.12%	77,611
Dec 26, 2025	32.27	32.27	32.11	32.15	32.15	-	38,513
Dec 24, 2025	32.15	32.18	32.10	32.15	32.15	0.09%	19,001
Dec 23, 2025	32.06	32.20	32.01	32.12	32.12	0.12%	94,730
Dec 22, 2025	31.91	32.08	31.91	32.08	32.08	0.69%	205,163
Dec 19, 2025	32.04	32.07	31.86	31.86	31.86	-0.62%	65,448
Dec 18, 2025	32.13	32.13	31.93	32.06	32.06	-0.16%	122,105
Dec 17, 2025	32.14	32.17	32.04	32.11	32.04	-0.22%	103,926
Dec 16, 2025	32.25	32.27	32.10	32.18	32.11	0.22%	84,290
Dec 15, 2025	32.12	32.19	32.07	32.11	32.04	-	144,951
Dec 12, 2025	32.08	32.18	32.02	32.11	32.04	-	114,565
Dec 11, 2025	32.11	32.19	32.04	32.11	32.04	0.34%	56,105
Dec 10, 2025	31.82	32.02	31.78	32.00	31.93	0.66%	51,060
Dec 9, 2025	31.89	31.89	31.74	31.79	31.72	-0.22%	121,496
Dec 8, 2025	31.98	31.98	31.73	31.86	31.79	-0.19%	84,423
Dec 5, 2025	32.02	32.07	31.83	31.92	31.85	-0.13%	48,741
Dec 4, 2025	32.00	32.21	31.92	31.96	31.89	-0.12%	56,505
Dec 3, 2025	32.05	32.05	31.95	32.00	31.93	0.47%	85,763
Dec 2, 2025	31.89	31.89	31.75	31.85	31.78	0.13%	49,099
Dec 1, 2025	31.85	31.89	31.75	31.81	31.74	-0.31%	91,603
Nov 28, 2025	31.82	31.91	31.79	31.91	31.76	0.03%	10,333
Nov 26, 2025	31.80	31.91	31.78	31.90	31.75	0.50%	45,408
Nov 25, 2025	31.69	31.82	31.69	31.74	31.59	0.38%	97,880
Nov 24, 2025	31.68	31.68	31.57	31.62	31.48	0.16%	68,240
Nov 21, 2025	31.55	31.82	31.50	31.57	31.43	0.22%	76,408
Nov 20, 2025	31.70	31.70	31.50	31.50	31.36	-0.16%	51,240
Nov 19, 2025	32.00	32.24	31.52	31.55	31.41	-0.54%	47,988
Nov 18, 2025	31.76	31.85	31.68	31.72	31.57	-0.13%	58,661
Nov 17, 2025	31.82	31.82	31.71	31.76	31.61	-0.20%	74,681
Nov 14, 2025	31.85	31.93	31.77	31.83	31.68	-0.39%	40,503
Nov 13, 2025	32.06	32.06	31.92	31.95	31.80	0.28%	47,364
Nov 12, 2025	31.77	31.90	31.57	31.86	31.71	0.03%	48,687
Nov 11, 2025	32.12	32.12	31.80	31.85	31.70	0.31%	34,500
Nov 10, 2025	31.82	31.82	31.64	31.75	31.60	0.15%	86,463
Nov 7, 2025	31.83	31.89	31.69	31.70	31.56	0.01%	186,141
Nov 6, 2025	31.64	31.78	31.55	31.70	31.56	0.51%	101,339
Nov 5, 2025	31.51	31.57	31.46	31.54	31.40	0.10%	62,442
Nov 4, 2025	31.49	31.60	31.45	31.51	31.37	-0.28%	485,882