IBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	24.78	24.78	24.75	24.77	-	-0.29%	12,212
Jun 18, 2026	24.88	24.90	24.84	24.84	24.84	0.34%	8,684
Jun 17, 2026	24.87	24.89	24.76	24.76	24.76	-0.46%	1,732
Jun 16, 2026	24.83	24.89	24.83	24.87	24.87	0.28%	5,354
Jun 15, 2026	24.84	24.85	24.80	24.81	24.81	0.14%	5,330
Jun 12, 2026	24.76	24.79	24.74	24.77	24.77	-0.18%	25,184
Jun 11, 2026	24.70	24.83	24.68	24.82	24.82	0.73%	6,921
Jun 10, 2026	24.69	24.69	24.63	24.64	24.64	-0.12%	21,144
Jun 9, 2026	24.64	24.67	24.63	24.67	24.67	0.28%	6,304
Jun 8, 2026	24.64	24.64	24.60	24.60	24.60	-0.16%	46,337
Jun 5, 2026	24.65	24.65	24.63	24.64	24.64	-0.48%	3,196
Jun 4, 2026	24.78	24.79	24.76	24.76	24.76	0.12%	2,250
Jun 3, 2026	24.74	24.74	24.70	24.73	24.73	-0.24%	6,693
Jun 2, 2026	24.82	24.82	24.79	24.79	24.79	0.08%	2,205
Jun 1, 2026	24.69	24.77	24.67	24.77	24.77	-0.07%	10,334
May 29, 2026	24.86	24.91	24.85	24.86	24.78	-	42,573
May 28, 2026	24.78	24.86	24.78	24.86	24.78	0.24%	2,657
May 27, 2026	24.81	24.82	24.80	24.80	24.72	0.16%	6,994
May 26, 2026	24.80	24.80	24.74	24.76	24.68	0.43%	1,219
May 22, 2026	24.65	24.66	24.60	24.65	24.58	0.14%	18,220
May 21, 2026	24.52	24.62	24.51	24.62	24.54	0.04%	1,981
May 20, 2026	24.49	24.61	24.43	24.61	24.53	0.82%	6,919
May 19, 2026	24.43	24.45	24.39	24.41	24.34	-0.53%	15,197
May 18, 2026	24.60	24.60	24.50	24.54	24.46	-	8,591
May 15, 2026	24.58	24.60	24.54	24.54	24.46	-0.97%	8,081
May 14, 2026	24.83	24.83	24.78	24.78	24.70	0.06%	24,677
May 13, 2026	24.76	24.77	24.74	24.76	24.69	-0.02%	5,964
May 12, 2026	24.79	24.80	24.77	24.77	24.69	-0.40%	8,485
May 11, 2026	24.92	24.92	24.87	24.87	24.79	-0.34%	7,370
May 8, 2026	24.97	25.07	24.94	24.95	24.88	0.26%	12,010
May 7, 2026	24.89	24.89	24.89	24.89	24.81	-0.32%	36
May 6, 2026	24.98	24.98	24.96	24.97	24.89	0.55%	3,869
May 5, 2026	24.82	24.86	24.82	24.83	24.76	0.16%	5,440
May 4, 2026	24.85	24.85	24.78	24.79	24.72	-0.41%	7,101
May 1, 2026	24.95	24.95	24.89	24.89	24.82	0.12%	1,809
Apr 30, 2026	24.98	24.99	24.96	24.96	24.79	0.15%	1,870
Apr 29, 2026	24.95	24.95	24.92	24.92	24.75	-0.47%	2,552
Apr 28, 2026	25.04	25.04	25.04	25.04	24.87	-0.10%	127
Apr 27, 2026	25.10	25.10	25.05	25.06	24.89	-0.26%	3,051
Apr 24, 2026	25.04	25.13	25.04	25.13	24.96	0.19%	4,281
Apr 23, 2026	25.15	25.15	25.08	25.08	24.91	-0.15%	518
Apr 22, 2026	25.17	25.17	25.12	25.12	24.95	0.09%	2,573
Apr 21, 2026	25.17	25.17	25.09	25.09	24.93	-0.49%	781
Apr 20, 2026	25.23	25.23	25.18	25.22	25.05	-0.04%	609
Apr 17, 2026	25.22	25.26	25.22	25.23	25.06	0.57%	1,495
Apr 16, 2026	25.14	25.14	25.08	25.08	24.92	-0.20%	313
Apr 15, 2026	25.16	25.16	25.12	25.13	24.97	-0.24%	4,342
Apr 14, 2026	25.11	25.20	25.11	25.20	25.03	0.36%	1,465
Apr 13, 2026	25.07	25.11	25.04	25.11	24.94	0.16%	505
Apr 10, 2026	25.09	25.10	25.06	25.07	24.90	-0.16%	2,176