IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.08	31.08	30.85	31.06	31.06	-0.12%	56,013
Jul 30, 2026	31.00	31.11	30.94	31.10	31.10	0.80%	59,994
Jul 29, 2026	30.73	30.90	30.62	30.85	30.85	0.29%	99,827
Jul 28, 2026	30.64	30.80	30.64	30.76	30.76	0.26%	38,939
Jul 27, 2026	30.79	30.79	30.59	30.68	30.68	0.13%	161,943
Jul 24, 2026	30.68	30.69	30.58	30.64	30.64	0.23%	19,179
Jul 23, 2026	30.57	30.63	30.55	30.57	30.57	-0.71%	87,117
Jul 22, 2026	30.79	30.79	30.70	30.79	30.79	-	83,752
Jul 21, 2026	30.78	30.80	30.70	30.79	30.79	-0.10%	52,140
Jul 20, 2026	30.90	31.18	30.79	30.82	30.82	-0.16%	32,159
Jul 17, 2026	30.88	30.95	30.86	30.87	30.87	-0.16%	18,409
Jul 16, 2026	30.89	30.96	30.88	30.92	30.92	-0.61%	41,344
Jul 15, 2026	30.93	31.16	30.86	31.11	31.11	0.58%	25,087
Jul 14, 2026	30.88	30.99	30.84	30.93	30.93	0.39%	37,900
Jul 13, 2026	30.99	30.99	30.79	30.81	30.81	-0.68%	35,514
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