IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	31.95	31.95	31.65	31.74	31.74	-0.35%	124,328
May 8, 2026	31.88	31.89	31.81	31.85	31.85	0.41%	90,464
May 7, 2026	31.90	31.96	31.65	31.72	31.72	-0.03%	53,869
May 6, 2026	31.77	31.89	31.63	31.73	31.73	0.76%	127,251
May 5, 2026	31.42	31.58	31.15	31.49	31.49	-	260,703
May 4, 2026	31.62	31.62	31.34	31.49	31.49	-0.47%	418,453
May 1, 2026	31.76	31.84	31.46	31.64	31.64	-0.44%	778,573
Apr 30, 2026	31.68	31.80	31.44	31.78	31.71	1.10%	74,292
Apr 29, 2026	31.57	31.75	31.39	31.44	31.37	-0.55%	19,384
Apr 28, 2026	31.67	31.67	31.35	31.61	31.54	-0.44%	88,667
Apr 27, 2026	31.80	32.05	31.72	31.75	31.68	-	43,000
Apr 24, 2026	31.65	31.80	31.65	31.75	31.68	0.46%	38,812
Apr 23, 2026	31.70	31.75	31.53	31.61	31.54	-0.23%	44,966
Apr 22, 2026	31.83	31.90	31.68	31.68	31.61	-0.41%	73,035
Apr 21, 2026	32.06	32.06	31.76	31.81	31.74	-0.78%	35,339
Apr 20, 2026	32.03	32.20	31.97	32.06	31.99	-0.06%	63,803
Apr 17, 2026	32.12	32.24	32.04	32.08	32.01	0.53%	29,691
Apr 16, 2026	32.00	32.00	31.86	31.91	31.84	-0.22%	52,322
Apr 15, 2026	32.13	32.13	31.90	31.98	31.91	-0.03%	811,153
Apr 14, 2026	31.92	32.04	31.86	31.99	31.92	0.88%	78,823
Apr 13, 2026	31.56	31.79	31.44	31.71	31.64	-0.03%	42,677
Apr 10, 2026	31.80	31.80	31.61	31.72	31.65	0.06%	85,317
Apr 9, 2026	31.59	31.76	31.56	31.70	31.63	0.06%	73,039
Apr 8, 2026	31.83	31.83	31.59	31.68	31.61	1.47%	51,541
Apr 7, 2026	31.05	31.23	30.97	31.22	31.15	0.48%	123,754
Apr 6, 2026	31.07	31.30	31.03	31.07	31.00	0.10%	43,664
Apr 2, 2026	30.99	31.14	30.89	31.04	30.97	-0.39%	326,406
Apr 1, 2026	31.10	31.32	31.10	31.16	31.09	0.26%	90,668
Mar 31, 2026	30.83	31.12	30.83	31.08	30.94	1.34%	101,561
Mar 30, 2026	30.81	30.84	30.65	30.67	30.53	-0.62%	196,603
Mar 27, 2026	30.79	30.89	30.76	30.86	30.72	-	118,460
Mar 26, 2026	31.01	31.21	30.82	30.86	30.72	-1.12%	57,629
Mar 25, 2026	31.31	31.31	31.16	31.21	31.07	0.48%	92,540
Mar 24, 2026	31.08	31.25	30.93	31.06	30.92	-0.67%	64,579
Mar 23, 2026	31.08	31.33	31.06	31.27	31.13	1.26%	69,876
Mar 20, 2026	31.19	31.19	30.86	30.88	30.74	-1.25%	551,187
Mar 19, 2026	30.92	31.40	30.92	31.27	31.13	0.81%	93,279
Mar 18, 2026	31.31	31.31	30.96	31.02	30.88	-1.05%	277,898
Mar 17, 2026	31.26	31.35	31.23	31.35	31.21	0.45%	57,373
Mar 16, 2026	31.10	31.24	31.06	31.21	31.07	1.33%	222,287
Mar 13, 2026	31.21	31.21	30.74	30.80	30.66	-1.35%	132,529
Mar 12, 2026	31.37	31.37	31.14	31.22	31.08	-0.60%	58,691
Mar 11, 2026	31.50	31.56	31.35	31.41	31.27	-0.91%	234,154
Mar 10, 2026	31.73	31.88	31.68	31.70	31.55	0.06%	91,996
Mar 9, 2026	31.35	31.73	31.00	31.68	31.53	0.25%	65,397
Mar 6, 2026	31.63	31.68	31.45	31.60	31.45	-0.35%	88,578
Mar 5, 2026	31.75	31.82	31.55	31.71	31.56	-0.72%	109,001
Mar 4, 2026	31.85	31.97	31.85	31.94	31.79	0.54%	68,549
Mar 3, 2026	31.64	31.88	31.50	31.77	31.62	-1.06%	164,011
Mar 2, 2026	32.27	32.31	32.02	32.11	31.96	-1.56%	154,933