IBHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	22.44	22.46	22.42	22.45	-	0.09%	39,208
Aug 14, 2025	22.44	22.47	22.41	22.43	22.43	-0.07%	91,921
Aug 13, 2025	22.45	22.48	22.44	22.45	22.45	0.07%	40,098
Aug 12, 2025	22.45	22.45	22.40	22.43	22.43	0.09%	50,203
Aug 11, 2025	22.39	22.41	22.38	22.41	22.41	-	68,944
Aug 8, 2025	22.40	22.41	22.39	22.41	22.41	0.04%	37,890
Aug 7, 2025	22.47	22.47	22.38	22.40	22.40	-0.17%	81,648
Aug 6, 2025	22.45	22.45	22.41	22.44	22.44	0.04%	39,285
Aug 5, 2025	22.41	22.44	22.39	22.43	22.43	0.04%	108,140
Aug 4, 2025	22.38	22.43	22.38	22.42	22.42	0.13%	52,647
Aug 1, 2025	22.40	22.40	22.35	22.39	22.39	-0.47%	111,546
Jul 31, 2025	22.48	22.51	22.48	22.50	22.38	0.11%	42,647
Jul 30, 2025	22.47	22.52	22.46	22.47	22.35	-0.16%	34,733
Jul 29, 2025	22.48	22.51	22.47	22.51	22.39	0.16%	47,866
Jul 28, 2025	22.47	22.51	22.47	22.47	22.35	-0.07%	70,186
Jul 25, 2025	22.48	22.51	22.46	22.49	22.37	0.02%	84,411
Jul 24, 2025	22.52	22.52	22.46	22.48	22.36	-0.22%	71,905
Jul 23, 2025	22.48	22.54	22.44	22.53	22.41	0.29%	103,424
Jul 22, 2025	22.42	22.47	22.42	22.47	22.35	0.08%	61,651
Jul 21, 2025	22.45	22.47	22.43	22.45	22.33	0.04%	41,661
Jul 18, 2025	22.43	22.44	22.41	22.44	22.32	0.08%	34,469
Jul 17, 2025	22.42	22.43	22.40	22.42	22.30	0.09%	65,450
Jul 16, 2025	22.39	22.40	22.35	22.40	22.28	0.04%	131,030
Jul 15, 2025	22.47	22.47	22.34	22.39	22.27	-0.13%	90,085
Jul 14, 2025	22.40	22.43	22.36	22.42	22.30	0.09%	67,142
Jul 11, 2025	22.36	22.41	22.36	22.40	22.28	0.09%	177,316
Jul 10, 2025	22.39	22.44	22.38	22.38	22.26	-0.27%	125,387
Jul 9, 2025	22.42	22.45	22.38	22.44	22.32	0.25%	65,691
Jul 8, 2025	22.37	22.42	22.35	22.39	22.27	-0.07%	109,742
Jul 7, 2025	22.41	22.47	22.35	22.40	22.28	-0.07%	116,089
Jul 3, 2025	22.46	22.54	22.40	22.42	22.30	-0.02%	37,982
Jul 2, 2025	22.35	22.42	22.35	22.42	22.30	0.04%	65,425
Jul 1, 2025	22.40	22.42	22.35	22.41	22.29	-0.58%	91,527
Jun 30, 2025	22.54	22.54	22.46	22.54	22.30	0.27%	114,816
Jun 27, 2025	22.50	22.50	22.44	22.48	22.24	-	25,808
Jun 26, 2025	22.46	22.49	22.43	22.48	22.24	0.31%	45,739
Jun 25, 2025	22.43	22.46	22.40	22.41	22.18	-0.22%	119,712
Jun 24, 2025	22.44	22.46	22.40	22.46	22.22	0.18%	73,994
Jun 23, 2025	22.42	22.44	22.36	22.42	22.19	0.14%	59,018
Jun 20, 2025	22.36	22.42	22.35	22.39	22.15	0.26%	106,944
Jun 18, 2025	22.34	22.38	22.32	22.33	22.10	-	67,728
Jun 17, 2025	22.37	22.37	22.29	22.33	22.10	-	159,833
Jun 16, 2025	22.33	22.37	22.33	22.33	22.10	0.09%	105,611
Jun 13, 2025	22.28	22.55	22.28	22.31	22.08	0.04%	25,121
Jun 12, 2025	22.34	22.35	22.30	22.30	22.07	-0.09%	79,582
Jun 11, 2025	22.34	22.42	22.32	22.32	22.09	-0.13%	166,878
Jun 10, 2025	22.31	22.39	22.29	22.35	22.12	0.04%	794,350
Jun 9, 2025	22.33	22.35	22.30	22.34	22.11	0.18%	63,349
Jun 6, 2025	22.34	22.34	22.25	22.30	22.07	0.04%	241,673
Jun 5, 2025	22.37	22.37	22.26	22.29	22.06	-0.22%	73,801