IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.16	21.19	21.15	21.15	21.15	-0.19%	315,423
Dec 4, 2025	21.19	21.21	21.12	21.19	21.19	-0.09%	402,859
Dec 3, 2025	21.20	21.23	21.19	21.21	21.21	0.19%	465,676
Dec 2, 2025	21.18	21.19	21.15	21.17	21.17	0.09%	517,504
Dec 1, 2025	21.16	21.35	21.14	21.15	21.15	-0.66%	402,883
Nov 28, 2025	21.29	21.33	21.28	21.29	21.21	-0.19%	141,156
Nov 26, 2025	21.29	21.33	21.27	21.33	21.25	0.19%	758,535
Nov 25, 2025	21.25	21.31	21.24	21.29	21.21	0.24%	417,768
Nov 24, 2025	21.23	21.33	21.20	21.24	21.16	0.14%	451,447
Nov 21, 2025	21.18	21.22	21.15	21.21	21.13	0.28%	445,280
Nov 20, 2025	21.17	21.18	21.13	21.15	21.07	0.14%	305,367
Nov 19, 2025	21.16	21.17	21.11	21.12	21.04	-0.05%	288,261
Nov 18, 2025	21.15	21.18	21.11	21.13	21.05	0.19%	540,029
Nov 17, 2025	21.12	21.26	21.09	21.09	21.01	-	296,105
Nov 14, 2025	21.13	21.15	21.09	21.09	21.01	-0.14%	384,394
Nov 13, 2025	21.14	21.16	21.12	21.12	21.04	-0.24%	435,027
Nov 12, 2025	21.16	21.19	21.16	21.17	21.09	-0.09%	359,218
Nov 11, 2025	21.18	21.22	21.16	21.19	21.11	0.28%	258,822
Nov 10, 2025	21.14	21.16	21.13	21.13	21.05	-0.05%	450,180
Nov 7, 2025	21.13	21.17	21.13	21.14	21.06	-	382,932
Nov 6, 2025	21.14	21.15	21.12	21.14	21.06	0.38%	353,993
Nov 5, 2025	21.12	21.12	21.06	21.06	20.98	-0.24%	291,981
Nov 4, 2025	21.12	21.15	21.10	21.11	21.03	0.09%	372,102
Nov 3, 2025	21.13	21.26	21.08	21.09	21.01	-0.52%	348,449
Oct 31, 2025	21.22	21.25	21.19	21.20	21.04	-	392,065
Oct 30, 2025	21.23	21.25	21.16	21.20	21.04	-0.24%	464,964
Oct 29, 2025	21.35	21.35	21.24	21.25	21.08	-0.42%	760,771
Oct 28, 2025	21.34	21.40	21.32	21.34	21.17	-0.05%	763,444
Oct 27, 2025	21.34	21.35	21.31	21.35	21.18	0.05%	326,851
Oct 24, 2025	21.34	21.35	21.33	21.34	21.17	0.14%	537,821
Oct 23, 2025	21.32	21.34	21.31	21.31	21.14	-0.14%	281,058
Oct 22, 2025	21.34	21.34	21.31	21.34	21.17	-	312,880
Oct 21, 2025	21.36	21.44	21.33	21.34	21.17	0.09%	231,104
Oct 20, 2025	21.33	21.34	21.31	21.32	21.15	0.14%	238,706
Oct 17, 2025	21.08	21.32	21.08	21.29	21.12	-0.23%	571,373
Oct 16, 2025	21.29	21.34	21.26	21.34	21.17	0.33%	362,348
Oct 15, 2025	21.29	21.32	21.23	21.27	21.10	0.05%	718,443
Oct 14, 2025	21.22	21.29	21.20	21.26	21.09	0.19%	459,280
Oct 13, 2025	21.21	21.24	21.19	21.22	21.05	0.28%	167,647
Oct 10, 2025	21.17	21.25	21.16	21.16	21.00	0.09%	620,492
Oct 9, 2025	21.17	21.17	21.13	21.14	20.98	-0.09%	454,289
Oct 8, 2025	21.23	21.23	21.16	21.16	21.00	-0.19%	460,086
Oct 7, 2025	21.18	21.22	21.17	21.20	21.04	0.19%	695,616
Oct 6, 2025	21.18	21.20	21.16	21.16	21.00	-0.14%	294,946
Oct 3, 2025	21.20	21.23	21.19	21.19	21.03	-0.14%	253,771
Oct 2, 2025	21.19	21.46	21.07	21.22	21.05	0.05%	217,253
Oct 1, 2025	21.18	21.23	21.17	21.21	21.04	-0.05%	239,312
Sep 30, 2025	21.24	21.26	21.21	21.22	20.97	0.05%	759,329
Sep 29, 2025	21.20	21.23	21.19	21.21	20.96	0.09%	509,249
Sep 26, 2025	21.15	21.19	21.15	21.19	20.94	0.14%	193,909