IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.03	30.10	29.98	30.00	30.00	-0.03%	28,704
Sep 24, 2026	30.06	30.21	29.93	30.01	30.01	-0.13%	85,406
Sep 23, 2026	30.38	30.38	29.97	30.05	30.05	-1.35%	52,429
Sep 22, 2026	30.46	30.55	30.30	30.46	30.46	0.23%	78,140
Sep 21, 2026	30.48	30.55	30.38	30.39	30.39	-0.20%	45,751
Sep 18, 2026	30.32	30.45	30.29	30.45	30.45	0.16%	35,961
Sep 17, 2026	30.47	30.50	30.40	30.40	30.40	-0.03%	79,522
Sep 16, 2026	30.55	30.59	30.35	30.41	30.41	-0.30%	39,830
Sep 15, 2026	30.54	30.54	30.46	30.50	30.50	-0.10%	73,248
Sep 14, 2026	30.60	30.60	30.41	30.53	30.53	-0.68%	72,640
Sep 11, 2026	30.80	30.80	30.70	30.74	30.74	0.16%	55,840
Sep 10, 2026	30.78	30.86	30.52	30.69	30.69	-0.72%	291,686
Sep 9, 2026	31.01	31.02	30.89	30.91	30.91	-0.21%	72,385
Sep 8, 2026	30.98	31.33	30.94	30.98	30.98	-0.21%	53,211
Sep 4, 2026	31.03	31.08	31.00	31.04	31.04	-0.10%	43,069
Sep 3, 2026	31.05	31.08	30.98	31.07	31.07	0.71%	44,981
Sep 2, 2026	30.90	30.95	30.83	30.85	30.85	-0.13%	77,755
Sep 1, 2026	30.96	30.99	30.84	30.89	30.89	-0.43%	68,186
Aug 31, 2026	31.07	31.15	31.02	31.10	31.02	0.08%	196,372
Aug 28, 2026	31.26	31.29	31.03	31.08	31.00	-0.72%	20,577
Aug 27, 2026	31.35	31.35	31.28	31.30	31.22	-0.10%	32,207
Aug 26, 2026	31.37	31.37	31.05	31.33	31.25	-0.35%	53,069
Aug 25, 2026	31.40	31.46	31.36	31.44	31.36	0.37%	54,081
Aug 24, 2026	31.32	31.40	31.29	31.33	31.25	-0.14%	92,013
Aug 21, 2026	31.42	31.45	31.34	31.37	31.29	0.03%	36,513
Aug 20, 2026	31.40	31.43	31.28	31.36	31.28	0.06%	34,743
Aug 19, 2026	31.21	31.38	31.21	31.34	31.26	0.71%	50,183
Aug 18, 2026	31.14	31.22	31.07	31.12	31.04	-0.14%	18,730
Aug 17, 2026	31.23	31.27	31.13	31.17	31.09	0.03%	24,211
Aug 14, 2026	31.21	31.25	31.06	31.16	31.08	0.02%	25,207
Aug 13, 2026	31.11	31.20	31.10	31.15	31.07	0.25%	36,814
Aug 12, 2026	31.30	31.30	31.05	31.07	31.00	-0.34%	48,674
Aug 11, 2026	31.12	31.20	31.12	31.18	31.10	0.18%	44,318
Aug 10, 2026	31.18	31.29	31.12	31.13	31.05	-0.53%	77,661
Aug 7, 2026	31.28	31.29	30.87	31.29	31.21	0.55%	89,019
Aug 6, 2026	31.23	31.23	31.04	31.12	31.04	-0.38%	55,111
Aug 5, 2026	31.20	31.25	31.17	31.24	31.16	0.26%	117,416
Aug 4, 2026	31.09	31.19	31.09	31.16	31.08	0.39%	65,503
Aug 3, 2026	31.20	31.20	31.00	31.04	30.96	0.17%	166,800
Jul 31, 2026	31.08	31.08	30.85	31.06	30.91	-0.12%	56,014
Jul 30, 2026	31.00	31.11	30.94	31.10	30.95	0.80%	60,096
Jul 29, 2026	30.73	30.90	30.62	30.85	30.70	0.29%	99,827
Jul 28, 2026	30.64	30.80	30.64	30.76	30.61	0.26%	38,940
Jul 27, 2026	30.79	30.79	30.59	30.68	30.53	0.13%	161,944
Jul 24, 2026	30.68	30.69	30.58	30.64	30.49	0.23%	19,179
Jul 23, 2026	30.57	30.63	30.55	30.57	30.42	-0.71%	87,118
Jul 22, 2026	30.79	30.79	30.70	30.79	30.64	-	83,753
Jul 21, 2026	30.78	30.80	30.70	30.79	30.64	-0.10%	52,140
Jul 20, 2026	30.90	31.18	30.79	30.82	30.67	-0.16%	32,160
Jul 17, 2026	30.88	30.95	30.86	30.87	30.72	-0.16%	18,409