IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	31.70	31.70	31.50	31.50	31.50	-0.16%	51,240
Nov 19, 2025	32.00	32.24	31.52	31.55	31.55	-0.54%	47,988
Nov 18, 2025	31.76	31.85	31.68	31.72	31.72	-0.13%	58,661
Nov 17, 2025	31.82	31.82	31.71	31.76	31.76	-0.20%	74,681
Nov 14, 2025	31.85	31.93	31.77	31.83	31.83	-0.39%	40,503
Nov 13, 2025	32.06	32.06	31.92	31.95	31.95	0.28%	47,364
Nov 12, 2025	31.77	31.90	31.57	31.86	31.86	0.03%	48,687
Nov 11, 2025	32.12	32.12	31.80	31.85	31.85	0.31%	34,500
Nov 10, 2025	31.82	31.82	31.64	31.75	31.75	0.15%	86,463
Nov 7, 2025	31.83	31.89	31.69	31.70	31.70	0.01%	186,141
Nov 6, 2025	31.64	31.78	31.55	31.70	31.70	0.51%	101,339
Nov 5, 2025	31.51	31.57	31.46	31.54	31.54	0.10%	62,442
Nov 4, 2025	31.49	31.60	31.45	31.51	31.51	-0.28%	485,882
Nov 3, 2025	31.62	31.69	31.51	31.60	31.60	-0.60%	952,230
Oct 31, 2025	31.84	31.86	31.78	31.79	31.71	-0.34%	49,619
Oct 30, 2025	31.88	31.99	31.86	31.90	31.82	-0.06%	26,956
Oct 29, 2025	32.22	32.22	31.88	31.92	31.84	-0.65%	78,744
Oct 28, 2025	32.10	32.30	32.10	32.13	32.05	-0.09%	387,810
Oct 27, 2025	32.21	32.21	32.11	32.16	32.08	0.12%	152,219
Oct 24, 2025	32.12	32.31	32.05	32.12	32.04	0.16%	85,797
Oct 23, 2025	32.13	32.15	32.04	32.07	31.99	-0.06%	51,843
Oct 22, 2025	31.92	32.12	31.92	32.09	32.01	0.06%	42,240
Oct 21, 2025	32.06	32.15	31.84	32.07	31.99	-0.28%	309,209
Oct 20, 2025	32.25	32.35	32.12	32.16	32.08	-0.11%	178,834
Oct 17, 2025	32.25	32.30	32.16	32.20	32.12	-0.33%	557,845
Oct 16, 2025	32.18	32.34	32.18	32.30	32.22	0.59%	678,909
Oct 15, 2025	32.09	32.16	32.09	32.11	32.03	0.41%	213,419
Oct 14, 2025	31.62	32.16	31.58	31.98	31.90	0.31%	125,656
Oct 13, 2025	31.96	31.97	31.81	31.88	31.80	-0.25%	46,492
Oct 10, 2025	31.80	31.98	31.74	31.96	31.88	0.47%	66,632
Oct 9, 2025	32.00	32.01	31.69	31.81	31.73	-0.59%	78,117
Oct 8, 2025	32.08	32.34	31.92	32.00	31.92	-0.06%	62,534
Oct 7, 2025	32.06	32.12	32.01	32.02	31.94	-0.47%	67,048
Oct 6, 2025	32.29	32.29	32.04	32.17	32.09	-0.37%	158,631
Oct 3, 2025	32.30	32.35	32.22	32.29	32.21	0.19%	108,006
Oct 2, 2025	32.26	32.29	32.14	32.23	32.15	-	66,468
Oct 1, 2025	32.09	32.32	32.09	32.23	32.15	-0.19%	144,299
Sep 30, 2025	32.27	32.35	32.23	32.29	32.14	0.09%	70,701
Sep 29, 2025	32.26	32.30	32.21	32.26	32.11	0.34%	88,216
Sep 26, 2025	32.02	32.18	32.02	32.15	32.00	0.41%	84,184
Sep 25, 2025	32.09	32.11	31.94	32.02	31.87	-0.81%	115,133
Sep 24, 2025	32.53	32.53	32.21	32.28	32.13	-0.62%	65,731
Sep 23, 2025	32.42	32.52	32.37	32.48	32.33	0.06%	252,787
Sep 22, 2025	32.27	32.49	32.27	32.46	32.31	0.46%	86,256
Sep 19, 2025	32.42	32.53	32.03	32.31	32.16	-0.43%	295,053
Sep 18, 2025	32.61	32.61	32.32	32.45	32.30	-0.34%	158,173
Sep 17, 2025	32.70	32.89	32.56	32.56	32.41	-0.37%	56,175
Sep 16, 2025	32.67	32.74	32.59	32.68	32.53	0.68%	111,850
Sep 15, 2025	32.44	32.48	32.39	32.46	32.31	0.40%	117,412
Sep 12, 2025	32.42	32.53	32.17	32.33	32.18	-0.15%	122,852