IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	31.00	31.00	30.91	30.99	-	-0.10%	1,066
Jul 10, 2026	30.96	31.11	30.92	31.02	31.02	-0.13%	53,044
Jul 9, 2026	30.96	31.07	30.96	31.06	31.06	0.52%	60,433
Jul 8, 2026	30.92	30.98	30.82	30.90	30.90	-0.35%	40,000
Jul 7, 2026	31.05	31.14	30.98	31.01	31.01	-0.56%	37,395
Jul 6, 2026	31.10	31.23	31.05	31.18	31.18	0.24%	42,574
Jul 2, 2026	31.07	31.23	31.07	31.11	31.11	0.48%	26,545
Jul 1, 2026	30.92	31.05	30.92	30.96	30.96	-0.48%	37,596
Jun 30, 2026	31.12	31.24	31.07	31.18	31.11	-0.13%	35,048
Jun 29, 2026	31.12	31.27	31.12	31.22	31.15	0.29%	48,574
Jun 26, 2026	31.14	31.39	31.07	31.13	31.06	0.35%	57,379
Jun 25, 2026	31.02	31.12	31.00	31.02	30.95	-0.03%	73,401
Jun 24, 2026	31.00	31.05	30.92	31.03	30.96	0.03%	183,153
Jun 23, 2026	31.08	31.09	30.94	31.02	30.95	-0.32%	100,897
Jun 22, 2026	31.07	31.29	31.06	31.12	31.05	-0.13%	468,194
Jun 18, 2026	31.17	31.26	31.10	31.16	31.09	0.06%	27,317
Jun 17, 2026	31.63	31.63	31.14	31.14	31.07	-1.30%	61,039
Jun 16, 2026	31.49	31.61	31.49	31.55	31.48	0.03%	53,626
Jun 15, 2026	31.75	31.75	31.48	31.54	31.47	0.29%	54,286
Jun 12, 2026	31.44	31.47	31.35	31.45	31.38	0.13%	53,381
Jun 11, 2026	31.25	31.46	31.12	31.41	31.34	0.67%	53,687
Jun 10, 2026	31.19	31.33	31.11	31.20	31.13	-0.29%	106,652
Jun 9, 2026	31.29	31.53	31.21	31.29	31.22	0.22%	40,377
Jun 8, 2026	31.38	31.38	31.10	31.22	31.15	-0.13%	38,202
Jun 5, 2026	31.39	31.39	31.19	31.26	31.19	-0.73%	56,163
Jun 4, 2026	31.51	31.56	31.47	31.49	31.42	0.25%	58,243
Jun 3, 2026	31.48	31.48	31.37	31.41	31.34	-0.44%	118,519
Jun 2, 2026	31.59	31.95	31.49	31.55	31.48	0.06%	38,030
Jun 1, 2026	31.46	31.58	31.41	31.53	31.46	-0.39%	91,411
May 29, 2026	31.71	31.82	31.41	31.73	31.58	-	78,451
May 28, 2026	31.61	31.73	31.60	31.73	31.58	0.60%	48,864
May 27, 2026	31.53	31.87	31.52	31.54	31.39	-0.16%	77,803
May 26, 2026	31.57	31.65	31.51	31.59	31.44	0.45%	53,299
May 22, 2026	31.53	31.54	31.35	31.45	31.30	0.13%	90,701
May 21, 2026	31.21	31.41	31.21	31.41	31.26	0.13%	93,138
May 20, 2026	31.19	31.46	31.09	31.37	31.22	0.71%	58,688
May 19, 2026	31.28	31.32	31.12	31.15	31.00	-0.73%	67,336
May 18, 2026	31.32	31.46	31.22	31.38	31.23	0.45%	137,930
May 15, 2026	31.22	31.33	31.08	31.24	31.09	-0.60%	46,095
May 14, 2026	31.57	31.65	31.41	31.43	31.28	-0.19%	60,678
May 13, 2026	31.51	31.60	31.43	31.49	31.34	-0.10%	80,255
May 12, 2026	31.60	31.63	31.46	31.52	31.37	-0.69%	75,366
May 11, 2026	31.95	31.95	31.65	31.74	31.59	-0.35%	124,328
May 8, 2026	31.88	31.89	31.81	31.85	31.70	0.41%	90,464
May 7, 2026	31.90	31.96	31.65	31.72	31.57	-0.03%	53,869
May 6, 2026	31.77	31.89	31.63	31.73	31.58	0.76%	127,251
May 5, 2026	31.42	31.58	31.15	31.49	31.34	-	260,703
May 4, 2026	31.62	31.62	31.34	31.49	31.34	-0.47%	418,453
May 1, 2026	31.76	31.84	31.46	31.64	31.49	-0.22%	778,573
Apr 30, 2026	31.68	31.80	31.44	31.78	31.56	1.10%	74,292