IBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.26	24.28	24.26	24.26	24.26	-	554,372
Dec 4, 2025	24.27	24.28	24.24	24.26	24.26	-0.08%	831,413
Dec 3, 2025	24.27	24.28	24.27	24.28	24.28	0.08%	614,942
Dec 2, 2025	24.26	24.27	24.20	24.26	24.26	0.04%	754,054
Dec 1, 2025	24.24	24.26	24.22	24.25	24.25	-0.37%	540,717
Nov 28, 2025	24.35	24.36	24.34	24.34	24.25	-	281,885
Nov 26, 2025	24.33	24.35	24.31	24.34	24.25	-	511,450
Nov 25, 2025	24.32	24.35	24.32	24.34	24.25	0.04%	522,385
Nov 24, 2025	24.31	24.33	24.26	24.33	24.24	0.08%	602,198
Nov 21, 2025	24.33	24.33	24.30	24.31	24.22	0.08%	650,544
Nov 20, 2025	24.30	24.30	24.27	24.29	24.20	0.04%	754,365
Nov 19, 2025	24.28	24.30	24.27	24.28	24.19	-0.04%	730,631
Nov 18, 2025	24.28	24.29	24.26	24.29	24.20	0.04%	586,375
Nov 17, 2025	24.27	24.28	24.21	24.28	24.19	0.04%	848,160
Nov 14, 2025	24.29	24.29	24.26	24.27	24.18	-	1,159,762
Nov 13, 2025	24.26	24.28	24.24	24.27	24.18	-0.04%	886,645
Nov 12, 2025	24.27	24.29	24.26	24.28	24.19	-	1,048,163
Nov 11, 2025	24.28	24.30	24.23	24.28	24.19	0.08%	842,587
Nov 10, 2025	24.26	24.28	24.23	24.26	24.17	-0.04%	866,685
Nov 7, 2025	24.26	24.28	24.26	24.27	24.18	-	737,664
Nov 6, 2025	24.28	24.28	24.25	24.27	24.18	0.17%	720,146
Nov 5, 2025	24.25	24.26	24.23	24.23	24.14	-0.12%	662,001
Nov 4, 2025	24.26	24.26	24.24	24.26	24.17	0.08%	708,654
Nov 3, 2025	24.23	24.27	24.17	24.24	24.15	-0.37%	1,136,074
Oct 31, 2025	24.34	24.37	24.33	24.33	24.16	-	768,910
Oct 30, 2025	24.31	24.34	24.31	24.33	24.16	-	688,111
Oct 29, 2025	24.36	24.38	24.33	24.33	24.16	-0.12%	728,202
Oct 28, 2025	24.38	24.38	24.35	24.36	24.19	-	685,301
Oct 27, 2025	24.36	24.37	24.35	24.36	24.19	-0.04%	425,065
Oct 24, 2025	24.36	24.37	24.36	24.37	24.20	0.04%	924,838
Oct 23, 2025	24.34	24.37	24.32	24.36	24.19	-	675,539
Oct 22, 2025	24.33	24.36	24.29	24.36	24.19	0.04%	1,640,319
Oct 21, 2025	24.34	24.37	24.34	24.35	24.18	0.04%	650,375
Oct 20, 2025	24.34	24.36	24.34	24.34	24.17	-	535,807
Oct 17, 2025	24.34	24.36	24.34	24.34	24.17	-0.04%	904,377
Oct 16, 2025	24.32	24.36	24.32	24.35	24.18	0.12%	704,233
Oct 15, 2025	24.31	24.34	24.31	24.32	24.15	-0.04%	786,212
Oct 14, 2025	24.30	24.34	24.30	24.33	24.16	0.04%	709,465
Oct 13, 2025	24.29	24.33	24.28	24.32	24.15	0.16%	524,610
Oct 10, 2025	24.29	24.31	24.28	24.28	24.11	0.04%	1,154,407
Oct 9, 2025	24.29	24.30	24.27	24.27	24.10	-0.04%	656,228
Oct 8, 2025	24.28	24.30	24.28	24.28	24.11	-	655,367
Oct 7, 2025	24.29	24.29	24.28	24.28	24.11	-	784,900
Oct 6, 2025	24.29	24.29	24.28	24.28	24.11	-	915,997
Oct 3, 2025	24.30	24.30	24.28	24.28	24.11	-0.08%	758,386
Oct 2, 2025	24.28	24.30	24.27	24.30	24.13	0.04%	1,012,655
Oct 1, 2025	24.28	24.30	24.27	24.29	24.12	-0.21%	530,010
Sep 30, 2025	24.33	24.35	24.32	24.34	24.08	-	596,563
Sep 29, 2025	24.31	24.34	24.30	24.34	24.08	0.08%	1,373,867
Sep 26, 2025	24.32	24.33	24.30	24.32	24.06	0.08%	358,794