IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.94	28.94	28.81	28.89	28.89	0.10%	59,208
Feb 20, 2025	28.65	28.86	28.65	28.86	28.86	0.84%	80,715
Feb 19, 2025	28.76	28.93	28.53	28.62	28.62	-0.35%	34,201
Feb 18, 2025	28.83	28.83	28.70	28.72	28.72	-0.73%	52,729
Feb 14, 2025	28.92	28.99	28.91	28.93	28.93	0.35%	5,879
Feb 13, 2025	28.62	28.83	28.58	28.83	28.83	0.91%	30,099
Feb 12, 2025	28.42	28.67	28.36	28.57	28.57	0.30%	34,868
Feb 11, 2025	28.44	28.51	28.30	28.49	28.49	0.26%	10,569
Feb 10, 2025	28.45	28.46	28.37	28.41	28.41	-0.18%	24,077
Feb 7, 2025	28.60	28.62	28.38	28.46	28.46	-0.63%	119,471
Feb 6, 2025	28.60	28.66	28.55	28.64	28.64	-	61,317
Feb 5, 2025	28.75	28.75	28.54	28.64	28.64	0.14%	178,172
Feb 4, 2025	28.50	28.60	28.46	28.60	28.60	1.06%	324,454
Feb 3, 2025	28.26	28.35	27.97	28.30	28.30	-0.81%	1,063,770
Jan 31, 2025	28.56	28.68	28.49	28.53	28.48	-0.13%	32,258
Jan 30, 2025	28.52	28.67	28.50	28.57	28.51	0.45%	14,547
Jan 29, 2025	28.38	28.49	28.38	28.44	28.38	-0.25%	9,406
Jan 28, 2025	28.51	28.63	28.45	28.51	28.45	-0.56%	94,241
Jan 27, 2025	28.74	28.74	28.62	28.67	28.61	0.03%	23,782
Jan 24, 2025	28.53	28.70	28.52	28.66	28.60	0.67%	61,189
Jan 23, 2025	28.58	28.58	28.38	28.47	28.41	0.11%	27,643
Jan 22, 2025	28.60	28.60	28.42	28.44	28.38	-0.14%	19,499
Jan 21, 2025	28.33	28.48	28.33	28.48	28.42	1.71%	11,539
Jan 17, 2025	28.07	28.18	27.97	28.00	27.94	-0.04%	48,236
Jan 16, 2025	27.97	28.09	27.87	28.01	27.95	-	18,682
Jan 15, 2025	28.27	28.27	27.93	28.01	27.95	0.48%	16,526
Jan 14, 2025	27.84	27.88	27.79	27.88	27.82	0.56%	18,758
Jan 13, 2025	27.92	27.97	27.69	27.72	27.67	-0.25%	90,534
Jan 10, 2025	27.90	27.94	27.79	27.79	27.74	-1.07%	31,991
Jan 8, 2025	28.24	28.24	28.02	28.09	28.03	-0.60%	27,101
Jan 7, 2025	28.40	28.40	28.23	28.26	28.20	-0.32%	11,845
Jan 6, 2025	28.20	28.40	28.20	28.35	28.29	0.50%	18,243
Jan 3, 2025	28.01	28.23	28.01	28.21	28.15	0.39%	12,797
Jan 2, 2025	28.46	28.62	28.05	28.10	28.04	-0.92%	92,204
Dec 31, 2024	28.53	28.53	28.28	28.36	28.30	-0.49%	160,234
Dec 30, 2024	28.64	28.64	28.33	28.50	28.44	-0.28%	20,893
Dec 27, 2024	28.57	28.66	28.51	28.58	28.52	-	27,274
Dec 26, 2024	28.76	28.76	28.44	28.58	28.52	0.42%	9,418
Dec 24, 2024	28.49	28.53	28.42	28.46	28.40	-0.25%	48,717
Dec 23, 2024	28.53	28.56	28.42	28.53	28.47	-0.24%	34,862
Dec 20, 2024	28.35	28.67	28.35	28.60	28.54	0.70%	10,467
Dec 19, 2024	28.21	28.56	28.02	28.40	28.34	-0.42%	15,812
Dec 18, 2024	29.01	29.01	28.42	28.52	28.40	-1.38%	19,856
Dec 17, 2024	28.80	29.01	28.80	28.92	28.80	-0.10%	26,192
Dec 16, 2024	28.96	29.03	28.91	28.95	28.83	-0.07%	39,974
Dec 13, 2024	28.89	28.99	28.74	28.97	28.85	0.28%	18,864
Dec 12, 2024	29.13	29.13	28.89	28.89	28.77	-0.89%	69,551
Dec 11, 2024	29.23	29.23	29.12	29.15	29.03	-0.38%	28,126
Dec 10, 2024	29.45	29.45	29.17	29.26	29.14	-0.10%	25,324
Dec 9, 2024	29.44	29.44	29.28	29.29	29.17	-0.20%	104,571
Dec 6, 2024	29.53	29.63	29.29	29.35	29.23	-0.10%	26,021
Dec 5, 2024	29.50	29.50	29.24	29.38	29.26	0.55%	86,235
Dec 4, 2024	29.27	29.33	29.07	29.22	29.10	0.24%	44,422
Dec 3, 2024	29.12	29.45	28.97	29.15	29.03	-0.31%	14,294
Dec 2, 2024	29.15	29.26	28.77	29.24	29.12	-0.41%	45,721
Nov 29, 2024	29.40	29.40	29.22	29.36	29.18	0.58%	8,623
Nov 27, 2024	28.98	29.23	28.98	29.19	29.01	0.86%	25,406
Nov 26, 2024	28.92	28.94	28.84	28.94	28.76	-0.10%	8,377
Nov 25, 2024	28.07	29.11	28.07	28.97	28.79	0.87%	28,267
Nov 22, 2024	28.84	28.84	28.63	28.72	28.54	-0.28%	21,555
Nov 21, 2024	28.89	28.97	28.76	28.80	28.62	-0.47%	69,302
Nov 20, 2024	28.94	28.96	28.88	28.94	28.76	-0.46%	11,305
Nov 19, 2024	29.18	29.18	29.04	29.07	28.89	0.03%	17,282
Nov 18, 2024	28.84	29.13	28.84	29.06	28.88	0.43%	29,163
Nov 15, 2024	28.95	29.01	28.90	28.94	28.76	-0.05%	42,261
Nov 14, 2024	28.98	29.08	28.93	28.95	28.77	-0.21%	12,823
Nov 13, 2024	29.17	29.19	28.97	29.01	28.83	-0.51%	15,490
Nov 12, 2024	29.19	29.23	29.10	29.16	28.98	-0.55%	52,062
Nov 11, 2024	29.27	29.67	29.27	29.32	29.14	-0.61%	134,473
Nov 8, 2024	29.56	29.58	29.41	29.50	29.32	-0.44%	49,258
Nov 7, 2024	29.81	29.81	29.50	29.63	29.45	0.68%	61,483
Nov 6, 2024	30.06	30.06	29.28	29.43	29.25	-1.51%	112,482
Nov 5, 2024	29.77	29.95	29.72	29.88	29.70	0.61%	136,804
Nov 4, 2024	29.76	29.86	29.70	29.70	29.52	0.58%	259,167
Nov 1, 2024	29.64	29.72	29.52	29.53	29.35	-0.47%	1,272,181
Oct 31, 2024	29.67	29.67	29.58	29.67	29.42	0.10%	18,404
Oct 30, 2024	29.65	29.73	29.59	29.64	29.39	-0.13%	18,699
Oct 29, 2024	29.73	29.73	29.60	29.68	29.43	-0.20%	8,691
Oct 28, 2024	29.81	29.81	29.67	29.74	29.49	0.37%	10,905
Oct 25, 2024	29.79	29.79	29.63	29.63	29.38	-0.42%	9,027
Oct 24, 2024	29.70	29.79	29.48	29.75	29.51	0.45%	15,551
Oct 23, 2024	29.68	29.68	29.53	29.62	29.37	-0.07%	43,553
Oct 22, 2024	29.67	29.67	29.63	29.64	29.39	-0.17%	8,001
Oct 21, 2024	29.93	29.93	29.69	29.69	29.44	-0.90%	17,033
Oct 18, 2024	29.86	29.98	29.86	29.96	29.71	0.60%	27,459
Oct 17, 2024	29.80	29.86	29.77	29.78	29.53	-0.30%	22,219
Oct 16, 2024	29.94	29.94	29.83	29.87	29.62	-	39,460
Oct 15, 2024	30.12	30.12	29.83	29.87	29.62	0.06%	12,657
Oct 14, 2024	29.93	29.93	29.84	29.85	29.60	-0.30%	18,091
Oct 11, 2024	29.96	29.96	29.89	29.94	29.69	0.06%	16,981
Oct 10, 2024	29.83	29.92	29.83	29.92	29.67	0.07%	19,281
Oct 9, 2024	29.97	29.97	29.90	29.90	29.65	-0.50%	39,783
Oct 8, 2024	30.02	30.11	29.94	30.05	29.80	0.20%	18,963
Oct 7, 2024	29.99	30.04	29.99	29.99	29.74	-0.27%	35,933
Oct 4, 2024	30.21	30.21	30.01	30.07	29.82	-0.55%	14,384
Oct 3, 2024	30.34	30.34	30.19	30.24	29.98	-0.45%	18,701
Oct 2, 2024	30.40	30.40	30.34	30.37	30.12	-0.39%	9,836
Oct 1, 2024	31.41	31.41	30.43	30.49	30.24	-0.36%	15,067
Sep 30, 2024	30.73	30.75	30.56	30.60	30.28	-0.42%	33,473
Sep 27, 2024	30.75	30.80	30.65	30.73	30.41	0.21%	24,187