IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.85	29.85	29.81	29.85	29.85	-0.33%	8,755
Nov 9, 2026	29.90	29.96	29.79	29.95	29.95	1.15%	121,785
Nov 6, 2026	29.65	29.73	29.57	29.61	29.61	-0.70%	130,722
Nov 5, 2026	29.92	29.96	29.81	29.82	29.82	-0.03%	55,958
Nov 4, 2026	29.87	29.94	29.73	29.83	29.83	0.67%	114,448
Nov 3, 2026	29.70	29.70	29.58	29.63	29.63	-0.17%	31,622
Nov 2, 2026	29.76	29.76	29.65	29.68	29.68	0.39%	27,853
Oct 30, 2026	29.52	29.68	29.52	29.64	29.57	0.20%	97,214
Oct 29, 2026	29.60	29.68	29.57	29.58	29.51	0.31%	38,771
Oct 28, 2026	29.46	29.59	29.41	29.49	29.42	0.24%	99,740
Oct 27, 2026	29.48	29.50	29.39	29.42	29.35	-0.20%	120,148
Oct 26, 2026	29.60	29.60	29.38	29.48	29.41	-0.34%	438,391
Oct 23, 2026	29.62	29.66	29.47	29.58	29.51	-0.47%	54,610
Oct 22, 2026	29.67	29.80	29.54	29.72	29.65	-0.17%	49,453
Oct 21, 2026	29.69	29.82	29.64	29.77	29.70	0.03%	55,103
Oct 20, 2026	29.66	29.85	29.66	29.76	29.69	0.30%	65,525
Oct 19, 2026	29.96	29.96	29.67	29.67	29.60	-0.47%	120,365
Oct 16, 2026	29.75	29.95	29.73	29.81	29.73	0.37%	38,997
Oct 15, 2026	29.74	29.83	29.63	29.70	29.63	0.47%	60,630
Oct 14, 2026	29.49	29.60	29.41	29.56	29.49	-0.30%	41,962
Oct 13, 2026	29.62	29.72	29.59	29.65	29.58	0.54%	74,680
Oct 12, 2026	29.58	29.61	29.47	29.49	29.42	-0.71%	42,504
Oct 9, 2026	29.61	29.71	29.58	29.70	29.63	0.24%	43,253
Oct 8, 2026	29.54	29.71	29.51	29.63	29.56	-	191,388
Oct 7, 2026	29.52	29.66	29.52	29.63	29.56	-0.50%	43,380
Oct 6, 2026	29.80	30.11	29.71	29.78	29.71	0.57%	99,793
Oct 5, 2026	29.58	29.65	29.50	29.61	29.54	-0.27%	89,732
Oct 2, 2026	29.72	29.77	29.63	29.69	29.62	0.10%	73,598
Oct 1, 2026	29.75	29.75	29.58	29.66	29.59	-0.50%	94,937
Sep 30, 2026	30.00	30.07	29.84	29.88	29.73	-0.03%	354,475
Sep 29, 2026	29.91	29.93	29.75	29.89	29.74	0.03%	73,220
Sep 28, 2026	29.92	29.97	29.84	29.88	29.73	-0.40%	108,387
Sep 25, 2026	30.03	30.10	29.98	30.00	29.85	-0.03%	28,706
Sep 24, 2026	30.06	30.21	29.93	30.01	29.86	-0.13%	85,408
Sep 23, 2026	30.38	30.38	29.97	30.05	29.90	-1.35%	52,430
Sep 22, 2026	30.46	30.55	30.30	30.46	30.31	0.23%	78,141
Sep 21, 2026	30.48	30.55	30.38	30.39	30.24	-0.20%	45,753
Sep 18, 2026	30.32	30.45	30.29	30.45	30.30	0.16%	35,962
Sep 17, 2026	30.47	30.50	30.40	30.40	30.25	-0.03%	79,524
Sep 16, 2026	30.55	30.59	30.35	30.41	30.26	-0.30%	39,831
Sep 15, 2026	30.54	30.54	30.46	30.50	30.35	-0.10%	73,249
Sep 14, 2026	30.60	30.60	30.41	30.53	30.38	-0.68%	72,641
Sep 11, 2026	30.80	30.80	30.70	30.74	30.59	0.16%	55,841
Sep 10, 2026	30.78	30.86	30.52	30.69	30.54	-0.72%	291,688
Sep 9, 2026	31.01	31.02	30.89	30.91	30.76	-0.21%	72,387
Sep 8, 2026	30.98	31.33	30.94	30.98	30.82	-0.21%	53,214
Sep 4, 2026	31.03	31.08	31.00	31.04	30.89	-0.10%	43,071
Sep 3, 2026	31.05	31.08	30.98	31.07	30.92	0.71%	44,982
Sep 2, 2026	30.90	30.95	30.83	30.85	30.70	-0.13%	77,756
Sep 1, 2026	30.96	30.99	30.84	30.89	30.74	-0.43%	68,186