IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.02	32.07	31.83	31.92	31.92	-0.13%	48,741
Dec 4, 2025	32.00	32.21	31.92	31.96	31.96	-0.12%	56,505
Dec 3, 2025	32.05	32.05	31.95	32.00	32.00	0.47%	85,763
Dec 2, 2025	31.89	31.89	31.75	31.85	31.85	0.13%	49,099
Dec 1, 2025	31.85	31.89	31.75	31.81	31.81	-0.31%	91,603
Nov 28, 2025	31.82	31.91	31.79	31.91	31.84	0.03%	10,333
Nov 26, 2025	31.80	31.91	31.78	31.90	31.83	0.50%	45,408
Nov 25, 2025	31.69	31.82	31.69	31.74	31.67	0.38%	97,880
Nov 24, 2025	31.68	31.68	31.57	31.62	31.55	0.16%	68,240
Nov 21, 2025	31.55	31.82	31.50	31.57	31.50	0.22%	76,408
Nov 20, 2025	31.70	31.70	31.50	31.50	31.43	-0.16%	51,240
Nov 19, 2025	32.00	32.24	31.52	31.55	31.48	-0.54%	47,988
Nov 18, 2025	31.76	31.85	31.68	31.72	31.65	-0.13%	58,661
Nov 17, 2025	31.82	31.82	31.71	31.76	31.69	-0.20%	74,681
Nov 14, 2025	31.85	31.93	31.77	31.83	31.75	-0.39%	40,503
Nov 13, 2025	32.06	32.06	31.92	31.95	31.88	0.28%	47,364
Nov 12, 2025	31.77	31.90	31.57	31.86	31.79	0.03%	48,687
Nov 11, 2025	32.12	32.12	31.80	31.85	31.78	0.31%	34,500
Nov 10, 2025	31.82	31.82	31.64	31.75	31.68	0.15%	86,463
Nov 7, 2025	31.83	31.89	31.69	31.70	31.63	0.01%	186,141
Nov 6, 2025	31.64	31.78	31.55	31.70	31.63	0.51%	101,339
Nov 5, 2025	31.51	31.57	31.46	31.54	31.47	0.10%	62,442
Nov 4, 2025	31.49	31.60	31.45	31.51	31.44	-0.28%	485,882
Nov 3, 2025	31.62	31.69	31.51	31.60	31.53	-0.60%	952,230
Oct 31, 2025	31.84	31.86	31.78	31.79	31.64	-0.34%	49,619
Oct 30, 2025	31.88	31.99	31.86	31.90	31.75	-0.06%	26,956
Oct 29, 2025	32.22	32.22	31.88	31.92	31.77	-0.65%	78,744
Oct 28, 2025	32.10	32.30	32.10	32.13	31.98	-0.09%	387,810
Oct 27, 2025	32.21	32.21	32.11	32.16	32.01	0.12%	152,219
Oct 24, 2025	32.12	32.31	32.05	32.12	31.97	0.16%	85,797
Oct 23, 2025	32.13	32.15	32.04	32.07	31.92	-0.06%	51,843
Oct 22, 2025	31.92	32.12	31.92	32.09	31.94	0.06%	42,240
Oct 21, 2025	32.06	32.15	31.84	32.07	31.92	-0.28%	309,209
Oct 20, 2025	32.25	32.35	32.12	32.16	32.01	-0.11%	178,834
Oct 17, 2025	32.25	32.30	32.16	32.20	32.04	-0.33%	557,845
Oct 16, 2025	32.18	32.34	32.18	32.30	32.15	0.59%	678,909
Oct 15, 2025	32.09	32.16	32.09	32.11	31.96	0.41%	213,419
Oct 14, 2025	31.62	32.16	31.58	31.98	31.83	0.31%	125,656
Oct 13, 2025	31.96	31.97	31.81	31.88	31.73	-0.25%	46,492
Oct 10, 2025	31.80	31.98	31.74	31.96	31.81	0.47%	66,632
Oct 9, 2025	32.00	32.01	31.69	31.81	31.66	-0.59%	78,117
Oct 8, 2025	32.08	32.34	31.92	32.00	31.85	-0.06%	62,534
Oct 7, 2025	32.06	32.12	32.01	32.02	31.87	-0.47%	67,048
Oct 6, 2025	32.29	32.29	32.04	32.17	32.02	-0.37%	158,631
Oct 3, 2025	32.30	32.35	32.22	32.29	32.14	0.19%	108,006
Oct 2, 2025	32.26	32.29	32.14	32.23	32.08	-	66,468
Oct 1, 2025	32.09	32.32	32.09	32.23	32.08	-0.19%	144,299
Sep 30, 2025	32.27	32.35	32.23	32.29	32.07	0.09%	70,701
Sep 29, 2025	32.26	32.30	32.21	32.26	32.04	0.34%	88,216
Sep 26, 2025	32.02	32.18	32.02	32.15	31.93	0.41%	84,184