IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.77	32.77	32.63	32.73	32.73	0.15%	89,274
Feb 12, 2026	32.73	32.76	32.62	32.68	32.68	-	105,494
Feb 11, 2026	32.59	32.76	32.59	32.68	32.68	-0.24%	100,618
Feb 10, 2026	32.85	32.86	32.70	32.76	32.76	-0.06%	202,983
Feb 9, 2026	32.67	32.79	32.67	32.78	32.78	0.99%	156,248
Feb 6, 2026	32.47	32.52	32.43	32.46	32.46	0.19%	159,289
Feb 5, 2026	32.46	32.72	32.35	32.40	32.40	-0.22%	176,299
Feb 4, 2026	32.47	32.53	32.36	32.47	32.47	-0.09%	174,842
Feb 3, 2026	32.53	32.53	32.36	32.50	32.50	0.15%	319,959
Feb 2, 2026	32.48	32.72	32.39	32.45	32.45	-0.70%	998,786
Jan 30, 2026	32.90	32.90	32.61	32.68	32.61	-0.94%	120,715
Jan 29, 2026	32.99	33.20	32.83	32.99	32.92	0.37%	177,255
Jan 28, 2026	33.03	33.03	32.75	32.87	32.80	-0.48%	314,956
Jan 27, 2026	33.03	33.13	32.73	33.03	32.96	1.01%	285,206
Jan 26, 2026	32.58	32.75	32.52	32.70	32.63	0.71%	177,365
Jan 23, 2026	32.33	32.47	32.18	32.47	32.40	0.53%	98,625
Jan 22, 2026	32.10	32.30	32.05	32.30	32.23	0.65%	141,968
Jan 21, 2026	32.25	32.25	32.05	32.09	32.02	-0.25%	94,305
Jan 20, 2026	32.12	32.23	32.07	32.17	32.10	0.85%	73,665
Jan 16, 2026	31.96	31.96	31.83	31.90	31.83	-0.01%	64,445
Jan 15, 2026	31.87	31.96	31.86	31.90	31.83	-0.25%	70,631
Jan 14, 2026	32.05	32.10	31.97	31.98	31.91	-0.06%	77,013
Jan 13, 2026	32.10	32.10	31.92	32.00	31.93	-0.22%	46,473
Jan 12, 2026	32.00	32.12	31.98	32.07	32.00	0.38%	203,946
Jan 9, 2026	31.89	31.96	31.81	31.95	31.88	-0.03%	53,101
Jan 8, 2026	32.07	32.07	31.92	31.96	31.89	-0.34%	63,990
Jan 7, 2026	32.04	32.17	32.04	32.07	32.00	0.06%	80,052
Jan 6, 2026	31.93	32.10	31.93	32.05	31.98	-0.06%	47,555
Jan 5, 2026	32.00	32.10	31.93	32.07	32.00	0.19%	76,047
Jan 2, 2026	32.12	32.12	31.97	32.01	31.94	-0.31%	48,300
Dec 31, 2025	32.13	32.13	32.01	32.11	32.04	0.02%	61,719
Dec 30, 2025	32.23	32.23	32.09	32.11	32.03	-0.26%	76,515
Dec 29, 2025	32.17	32.23	32.12	32.19	32.12	0.12%	77,611
Dec 26, 2025	32.27	32.27	32.11	32.15	32.08	-	38,513
Dec 24, 2025	32.15	32.18	32.10	32.15	32.08	0.09%	19,001
Dec 23, 2025	32.06	32.20	32.01	32.12	32.05	0.12%	94,730
Dec 22, 2025	31.91	32.08	31.91	32.08	32.01	0.69%	205,163
Dec 19, 2025	32.04	32.07	31.86	31.86	31.79	-0.62%	65,448
Dec 18, 2025	32.13	32.13	31.93	32.06	31.99	-0.16%	122,105
Dec 17, 2025	32.14	32.17	32.04	32.11	31.97	-0.22%	103,926
Dec 16, 2025	32.25	32.27	32.10	32.18	32.04	0.22%	84,290
Dec 15, 2025	32.12	32.19	32.07	32.11	31.97	-	144,951
Dec 12, 2025	32.08	32.18	32.02	32.11	31.97	-	114,565
Dec 11, 2025	32.11	32.19	32.04	32.11	31.97	0.34%	56,105
Dec 10, 2025	31.82	32.02	31.78	32.00	31.86	0.66%	51,060
Dec 9, 2025	31.89	31.89	31.74	31.79	31.65	-0.22%	121,496
Dec 8, 2025	31.98	31.98	31.73	31.86	31.72	-0.19%	84,423
Dec 5, 2025	32.02	32.07	31.83	31.92	31.78	-0.13%	48,741
Dec 4, 2025	32.00	32.21	31.92	31.96	31.82	-0.12%	56,505
Dec 3, 2025	32.05	32.05	31.95	32.00	31.86	0.47%	85,763