IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	29.79	29.83	29.74	29.76	29.76	0.30%	65,525
Oct 19, 2026	29.96	29.96	29.67	29.67	29.67	-0.47%	120,364
Oct 16, 2026	29.75	29.95	29.73	29.81	29.81	0.37%	38,996
Oct 15, 2026	29.74	29.83	29.63	29.70	29.70	0.47%	60,629
Oct 14, 2026	29.49	29.60	29.41	29.56	29.56	-0.30%	41,962
Oct 13, 2026	29.62	29.72	29.59	29.65	29.65	0.54%	74,679
Oct 12, 2026	29.58	29.61	29.47	29.49	29.49	-0.71%	42,448
Oct 9, 2026	29.61	29.71	29.58	29.70	29.70	0.24%	43,252
Oct 8, 2026	29.54	29.71	29.51	29.63	29.63	-	191,387
Oct 7, 2026	29.52	29.66	29.52	29.63	29.63	-0.50%	43,378
Oct 6, 2026	29.80	30.11	29.71	29.78	29.78	0.57%	99,792
Oct 5, 2026	29.58	29.65	29.50	29.61	29.61	-0.27%	89,730
Oct 2, 2026	29.72	29.77	29.63	29.69	29.69	0.10%	73,596
Oct 1, 2026	29.75	29.75	29.58	29.66	29.66	-0.50%	94,937
Sep 30, 2026	30.00	30.07	29.84	29.88	29.81	-0.03%	354,475
Sep 29, 2026	29.91	29.93	29.75	29.89	29.82	0.03%	73,220
Sep 28, 2026	29.92	29.97	29.84	29.88	29.81	-0.40%	108,387
Sep 25, 2026	30.03	30.10	29.98	30.00	29.93	-0.03%	28,706
Sep 24, 2026	30.06	30.21	29.93	30.01	29.94	-0.13%	85,408
Sep 23, 2026	30.38	30.38	29.97	30.05	29.98	-1.35%	52,430
Sep 22, 2026	30.46	30.55	30.30	30.46	30.39	0.23%	78,141
Sep 21, 2026	30.48	30.55	30.38	30.39	30.32	-0.20%	45,753
Sep 18, 2026	30.32	30.45	30.29	30.45	30.38	0.16%	35,962
Sep 17, 2026	30.47	30.50	30.40	30.40	30.33	-0.03%	79,524
Sep 16, 2026	30.55	30.59	30.35	30.41	30.34	-0.30%	39,831
Sep 15, 2026	30.54	30.54	30.46	30.50	30.43	-0.10%	73,249
Sep 14, 2026	30.60	30.60	30.41	30.53	30.46	-0.68%	72,641
Sep 11, 2026	30.80	30.80	30.70	30.74	30.67	0.16%	55,841
Sep 10, 2026	30.78	30.86	30.52	30.69	30.62	-0.72%	291,688
Sep 9, 2026	31.01	31.02	30.89	30.91	30.84	-0.21%	72,387
Sep 8, 2026	30.98	31.33	30.94	30.98	30.90	-0.21%	53,214
Sep 4, 2026	31.03	31.08	31.00	31.04	30.96	-0.10%	43,071
Sep 3, 2026	31.05	31.08	30.98	31.07	30.99	0.71%	44,982
Sep 2, 2026	30.90	30.95	30.83	30.85	30.78	-0.13%	77,756
Sep 1, 2026	30.96	30.99	30.84	30.89	30.82	-0.43%	68,186
Aug 31, 2026	31.07	31.15	31.02	31.10	30.95	0.08%	196,372
Aug 28, 2026	31.26	31.29	31.03	31.08	30.92	-0.72%	20,577
Aug 27, 2026	31.35	31.35	31.28	31.30	31.15	-0.10%	32,207
Aug 26, 2026	31.37	31.37	31.05	31.33	31.18	-0.35%	53,069
Aug 25, 2026	31.40	31.46	31.36	31.44	31.29	0.37%	54,081
Aug 24, 2026	31.32	31.40	31.29	31.33	31.17	-0.14%	92,013
Aug 21, 2026	31.42	31.45	31.34	31.37	31.22	0.03%	36,513
Aug 20, 2026	31.40	31.43	31.28	31.36	31.21	0.06%	34,743
Aug 19, 2026	31.21	31.38	31.21	31.34	31.19	0.71%	50,183
Aug 18, 2026	31.14	31.22	31.07	31.12	30.97	-0.14%	18,730
Aug 17, 2026	31.23	31.27	31.13	31.17	31.01	0.03%	24,211
Aug 14, 2026	31.21	31.25	31.06	31.16	31.00	0.02%	25,207
Aug 13, 2026	31.11	31.20	31.10	31.15	31.00	0.25%	36,814
Aug 12, 2026	31.30	31.30	31.05	31.07	30.92	-0.34%	48,674
Aug 11, 2026	31.12	31.20	31.12	31.18	31.03	0.18%	44,318