IBDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.23	24.24	24.22	24.22	24.22	-	613,510
Dec 4, 2025	24.23	24.24	24.22	24.22	24.22	-0.04%	600,364
Dec 3, 2025	24.21	24.23	24.21	24.23	24.23	0.08%	1,027,458
Dec 2, 2025	24.23	24.23	24.21	24.21	24.21	-0.04%	832,056
Dec 1, 2025	24.20	24.22	24.20	24.22	24.22	-0.29%	717,108
Nov 28, 2025	24.28	24.30	24.28	24.29	24.21	0.04%	210,557
Nov 26, 2025	24.28	24.29	24.28	24.28	24.20	-	922,524
Nov 25, 2025	24.29	24.29	24.27	24.28	24.20	-	714,023
Nov 24, 2025	24.27	24.28	24.27	24.28	24.20	0.08%	632,125
Nov 21, 2025	24.26	24.27	24.26	24.26	24.18	-	473,738
Nov 20, 2025	24.26	24.26	24.25	24.26	24.18	0.04%	681,730
Nov 19, 2025	24.25	24.26	24.25	24.25	24.17	-	866,582
Nov 18, 2025	24.25	24.26	24.25	24.25	24.17	-0.04%	775,311
Nov 17, 2025	24.24	24.26	24.24	24.26	24.18	0.08%	646,215
Nov 14, 2025	24.25	24.25	24.24	24.24	24.16	0.04%	709,860
Nov 13, 2025	24.24	24.25	24.23	24.23	24.15	-0.04%	1,092,711
Nov 12, 2025	24.23	24.25	24.23	24.24	24.16	0.04%	883,154
Nov 11, 2025	24.23	24.24	24.23	24.23	24.15	-	493,121
Nov 10, 2025	24.23	24.24	24.23	24.23	24.15	-	705,446
Nov 7, 2025	24.22	24.23	24.22	24.23	24.15	0.04%	630,687
Nov 6, 2025	24.24	24.24	24.22	24.22	24.14	0.04%	628,192
Nov 5, 2025	24.23	24.23	24.21	24.21	24.13	-0.04%	1,647,998
Nov 4, 2025	24.21	24.22	24.21	24.22	24.14	0.04%	494,499
Nov 3, 2025	24.21	24.22	24.20	24.21	24.13	-0.33%	748,550
Oct 31, 2025	24.28	24.30	24.28	24.29	24.12	0.04%	529,406
Oct 30, 2025	24.29	24.29	24.28	24.28	24.11	0.04%	492,582
Oct 29, 2025	24.29	24.31	24.27	24.27	24.10	-0.08%	1,231,625
Oct 28, 2025	24.29	24.30	24.27	24.29	24.12	-	642,640
Oct 27, 2025	24.28	24.30	24.28	24.29	24.12	-	509,511
Oct 24, 2025	24.28	24.30	24.28	24.29	24.12	-	544,243
Oct 23, 2025	24.29	24.29	24.28	24.29	24.12	0.06%	781,689
Oct 22, 2025	24.29	24.30	24.27	24.28	24.11	-0.02%	613,242
Oct 21, 2025	24.26	24.29	24.26	24.28	24.11	-	782,457
Oct 20, 2025	24.28	24.28	24.26	24.28	24.11	0.08%	381,801
Oct 17, 2025	24.26	24.27	24.26	24.26	24.09	-	471,301
Oct 16, 2025	24.27	24.27	24.25	24.26	24.09	-	523,176
Oct 15, 2025	24.26	24.29	24.25	24.26	24.09	0.04%	453,281
Oct 14, 2025	24.26	24.26	24.24	24.25	24.08	-	632,378
Oct 13, 2025	24.23	24.25	24.23	24.25	24.08	0.08%	463,889
Oct 10, 2025	24.23	24.26	24.23	24.23	24.06	-	533,712
Oct 9, 2025	24.24	24.28	24.23	24.23	24.06	-	592,107
Oct 8, 2025	24.23	24.24	24.22	24.23	24.06	0.04%	681,894
Oct 7, 2025	24.25	24.25	24.22	24.22	24.05	-0.04%	718,132
Oct 6, 2025	24.24	24.24	24.23	24.23	24.06	-	651,393
Oct 3, 2025	24.23	24.23	24.22	24.23	24.06	0.04%	609,023
Oct 2, 2025	24.23	24.24	24.22	24.22	24.05	-0.04%	1,353,185
Oct 1, 2025	24.22	24.23	24.21	24.23	24.06	-0.29%	1,911,228
Sep 30, 2025	24.28	24.30	24.28	24.30	24.05	0.08%	541,458
Sep 29, 2025	24.27	24.29	24.27	24.28	24.03	0.04%	597,715
Sep 26, 2025	24.27	24.29	24.27	24.27	24.02	-	527,007