IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.32	31.40	31.29	31.33	31.32	-0.14%	92,012
Aug 21, 2026	31.42	31.45	31.34	31.37	31.37	0.03%	36,512
Aug 20, 2026	31.40	31.43	31.28	31.36	31.36	0.06%	34,743
Aug 19, 2026	31.21	31.38	31.21	31.34	31.34	0.71%	50,183
Aug 18, 2026	31.14	31.22	31.07	31.12	31.12	-0.14%	18,729
Aug 17, 2026	31.23	31.27	31.13	31.17	31.17	0.03%	24,211
Aug 14, 2026	31.21	31.25	31.06	31.16	31.16	0.02%	25,207
Aug 13, 2026	31.11	31.20	31.10	31.15	31.15	0.25%	36,813
Aug 12, 2026	31.30	31.30	31.05	31.07	31.07	-0.34%	48,673
Aug 11, 2026	31.12	31.20	31.12	31.18	31.18	0.18%	44,318
Aug 10, 2026	31.18	31.29	31.12	31.13	31.13	-0.53%	77,381
Aug 7, 2026	31.28	31.29	30.87	31.29	31.29	0.55%	89,019
Aug 6, 2026	31.23	31.23	31.04	31.12	31.12	-0.38%	54,001
Aug 5, 2026	31.20	31.25	31.17	31.24	31.24	0.26%	115,440
Aug 4, 2026	31.09	31.19	31.09	31.16	31.16	0.39%	65,502
Aug 3, 2026	31.20	31.20	31.00	31.04	31.04	0.17%	166,800
Jul 31, 2026	31.08	31.08	30.85	31.06	30.99	-0.12%	56,014
Jul 30, 2026	31.00	31.11	30.94	31.10	31.02	0.80%	60,096
Jul 29, 2026	30.73	30.90	30.62	30.85	30.78	0.29%	99,827
Jul 28, 2026	30.64	30.80	30.64	30.76	30.69	0.26%	38,940
Jul 27, 2026	30.79	30.79	30.59	30.68	30.61	0.13%	161,944
Jul 24, 2026	30.68	30.69	30.58	30.64	30.57	0.23%	19,179
Jul 23, 2026	30.57	30.63	30.55	30.57	30.50	-0.71%	87,118
Jul 22, 2026	30.79	30.79	30.70	30.79	30.72	-	83,753
Jul 21, 2026	30.78	30.80	30.70	30.79	30.72	-0.10%	52,140
Jul 20, 2026	30.90	31.18	30.79	30.82	30.75	-0.16%	32,160
Jul 17, 2026	30.88	30.95	30.86	30.87	30.80	-0.16%	18,409
Jul 16, 2026	30.89	30.96	30.88	30.92	30.85	-0.61%	41,345
Jul 15, 2026	30.93	31.16	30.86	31.11	31.04	0.58%	25,087
Jul 14, 2026	30.88	30.99	30.84	30.93	30.86	0.39%	37,900
Jul 13, 2026	30.99	30.99	30.79	30.81	30.74	-0.68%	35,514
Jul 10, 2026	30.96	31.11	30.92	31.02	30.95	-0.13%	53,044
Jul 9, 2026	30.96	31.07	30.96	31.06	30.99	0.52%	60,433
Jul 8, 2026	30.92	30.98	30.82	30.90	30.83	-0.35%	40,000
Jul 7, 2026	31.05	31.14	30.98	31.01	30.94	-0.56%	37,395
Jul 6, 2026	31.10	31.23	31.05	31.18	31.11	0.24%	42,574
Jul 2, 2026	31.07	31.23	31.07	31.11	31.04	0.48%	26,545
Jul 1, 2026	30.92	31.05	30.92	30.96	30.89	-0.48%	37,596
Jun 30, 2026	31.12	31.24	31.07	31.18	31.03	-0.13%	35,048
Jun 29, 2026	31.12	31.27	31.12	31.22	31.07	0.29%	48,574
Jun 26, 2026	31.14	31.39	31.07	31.13	30.98	0.35%	57,379
Jun 25, 2026	31.02	31.12	31.00	31.02	30.87	-0.03%	73,401
Jun 24, 2026	31.00	31.05	30.92	31.03	30.88	0.03%	183,153
Jun 23, 2026	31.08	31.09	30.94	31.02	30.87	-0.32%	100,897
Jun 22, 2026	31.07	31.29	31.06	31.12	30.97	-0.13%	468,194
Jun 18, 2026	31.17	31.26	31.10	31.16	31.01	0.06%	27,317
Jun 17, 2026	31.63	31.63	31.14	31.14	30.99	-1.30%	61,039
Jun 16, 2026	31.49	31.61	31.49	31.55	31.40	0.03%	53,626
Jun 15, 2026	31.75	31.75	31.48	31.54	31.39	0.29%	54,286
Jun 12, 2026	31.44	31.47	31.35	31.45	31.30	0.13%	53,381