IBDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.81	24.11	23.80	24.08	-	3.04%	868
Jul 30, 2026	23.79	24.00	23.37	23.37	23.37	-2.34%	9,404
Jul 29, 2026	23.52	23.94	23.43	23.93	23.93	-0.52%	6,378
Jul 28, 2026	24.26	24.67	24.04	24.06	24.06	-0.76%	2,846
Jul 27, 2026	24.95	24.95	24.23	24.24	24.24	-0.39%	5,010
Jul 24, 2026	24.33	24.34	24.33	24.34	24.34	1.86%	3,754
Jul 23, 2026	24.20	24.25	23.89	23.89	23.89	-1.85%	14,150
Jul 22, 2026	24.40	24.68	24.00	24.34	24.34	-0.41%	2,636
Jul 21, 2026	24.22	24.44	24.22	24.44	24.44	0.89%	14,074
Jul 20, 2026	24.02	24.39	24.02	24.23	24.23	-0.78%	4,183
Jul 17, 2026	24.34	24.42	24.23	24.42	24.42	1.24%	4,044
Jul 16, 2026	23.61	24.13	23.61	24.12	24.12	-0.97%	5,677
Jul 15, 2026	24.67	24.67	24.10	24.35	24.35	-0.29%	10,306
Jul 14, 2026	24.31	24.42	24.31	24.42	24.42	1.10%	10,381
Jul 13, 2026	24.13	24.71	24.02	24.16	24.16	0.23%	7,507
Jul 10, 2026	23.62	24.60	23.59	24.10	24.10	-0.68%	4,743
Jul 9, 2026	24.23	24.27	23.91	24.27	24.27	-0.19%	9,822
Jul 8, 2026	24.14	24.31	24.12	24.31	24.31	2.23%	6,020
Jul 7, 2026	23.87	24.34	23.76	23.78	23.78	-1.57%	5,564
Jul 6, 2026	24.75	24.75	24.16	24.16	24.16	-3.45%	5,855
Jul 2, 2026	25.07	25.09	24.80	25.03	25.02	0.20%	10,478
Jul 1, 2026	24.78	24.98	24.50	24.98	24.97	0.04%	6,021
Jun 30, 2026	25.04	25.10	24.71	24.97	24.96	-1.07%	17,022
Jun 29, 2026	25.18	25.33	24.59	25.24	25.23	1.61%	6,261
Jun 26, 2026	24.60	25.09	24.06	24.84	24.83	2.43%	5,654
Jun 25, 2026	24.63	24.64	24.11	24.25	24.24	0.31%	11,222
Jun 24, 2026	24.00	24.25	23.85	24.17	24.17	-0.86%	7,125
Jun 23, 2026	24.32	24.40	24.00	24.38	24.38	0.43%	5,404
Jun 22, 2026	23.90	24.30	23.90	24.28	24.27	1.57%	9,469
Jun 18, 2026	24.00	24.00	23.87	23.90	23.90	1.04%	5,992
Jun 17, 2026	23.70	23.90	23.66	23.66	23.65	-0.71%	2,006
Jun 16, 2026	23.35	23.85	23.35	23.83	23.82	-0.10%	4,470
Jun 15, 2026	23.31	23.98	23.31	23.85	23.85	0.85%	6,441
Jun 12, 2026	23.90	23.90	23.63	23.65	23.65	0.17%	125,381
Jun 11, 2026	23.33	23.73	23.33	23.61	23.61	2.34%	6,596
Jun 10, 2026	22.95	23.13	22.95	23.07	23.07	0.26%	3,202
Jun 9, 2026	23.00	23.01	22.94	23.01	23.01	-	9,512
Jun 8, 2026	23.00	23.15	23.00	23.01	23.01	0.26%	3,590
Jun 5, 2026	22.73	23.10	22.73	22.95	22.95	0.09%	6,584
Jun 4, 2026	23.07	23.07	22.37	22.93	22.93	0.86%	47,253
Jun 3, 2026	22.80	23.29	22.53	22.74	22.73	-0.20%	7,998
Jun 2, 2026	22.93	22.95	22.76	22.78	22.78	0.77%	8,951
Jun 1, 2026	22.90	23.42	22.29	22.61	22.60	0.02%	193,440
May 29, 2026	22.88	22.88	22.35	22.60	22.60	-0.44%	8,933
May 28, 2026	22.26	23.40	22.07	22.70	22.70	-1.07%	36,419
May 27, 2026	23.00	23.10	22.93	22.95	22.94	-0.76%	10,643
May 26, 2026	23.20	23.20	23.10	23.12	23.12	0.92%	6,540
May 22, 2026	22.94	23.42	22.33	22.91	22.91	-0.72%	6,416
May 21, 2026	22.87	23.09	22.86	23.08	23.07	2.58%	6,653
May 20, 2026	22.76	23.50	22.31	22.50	22.49	0.72%	6,309