IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.14	31.39	31.07	31.13	31.13	0.35%	57,379
Jun 25, 2026	31.02	31.12	31.00	31.02	31.02	-0.03%	73,401
Jun 24, 2026	31.00	31.05	30.92	31.03	31.03	0.03%	183,153
Jun 23, 2026	31.08	31.09	30.94	31.02	31.02	-0.32%	100,897
Jun 22, 2026	31.07	31.29	31.06	31.12	31.12	-0.13%	468,194
Jun 18, 2026	31.17	31.26	31.10	31.16	31.16	0.06%	27,317
Jun 17, 2026	31.63	31.63	31.14	31.14	31.14	-1.30%	61,039
Jun 16, 2026	31.49	31.61	31.49	31.55	31.55	0.03%	53,626
Jun 15, 2026	31.75	31.75	31.48	31.54	31.54	0.29%	54,286
Jun 12, 2026	31.44	31.47	31.35	31.45	31.45	0.13%	53,381
Jun 11, 2026	31.25	31.46	31.12	31.41	31.41	0.67%	53,687
Jun 10, 2026	31.19	31.33	31.11	31.20	31.20	-0.29%	106,652
Jun 9, 2026	31.29	31.53	31.21	31.29	31.29	0.22%	40,377
Jun 8, 2026	31.38	31.38	31.10	31.22	31.22	-0.13%	38,167
Jun 5, 2026	31.39	31.39	31.19	31.26	31.26	-0.73%	56,163
Jun 4, 2026	31.51	31.56	31.47	31.49	31.49	0.25%	58,243
Jun 3, 2026	31.48	31.48	31.37	31.41	31.41	-0.44%	118,519
Jun 2, 2026	31.59	31.95	31.49	31.55	31.55	0.06%	38,030
Jun 1, 2026	31.46	31.58	31.41	31.53	31.53	-0.39%	91,411
May 29, 2026	31.71	31.82	31.41	31.73	31.65	-	78,451
May 28, 2026	31.61	31.73	31.60	31.73	31.65	0.60%	48,864
May 27, 2026	31.53	31.87	31.52	31.54	31.46	-0.16%	77,803
May 26, 2026	31.57	31.65	31.51	31.59	31.51	0.45%	53,299
May 22, 2026	31.53	31.54	31.35	31.45	31.37	0.13%	90,701
May 21, 2026	31.21	31.41	31.21	31.41	31.33	0.13%	93,138
May 20, 2026	31.19	31.46	31.09	31.37	31.29	0.71%	58,688
May 19, 2026	31.28	31.32	31.12	31.15	31.08	-0.73%	67,336
May 18, 2026	31.32	31.46	31.22	31.38	31.30	0.45%	137,930
May 15, 2026	31.22	31.33	31.08	31.24	31.17	-0.60%	46,095
May 14, 2026	31.57	31.65	31.41	31.43	31.35	-0.19%	60,678
May 13, 2026	31.51	31.60	31.43	31.49	31.41	-0.10%	80,255
May 12, 2026	31.60	31.63	31.46	31.52	31.44	-0.69%	75,366
May 11, 2026	31.95	31.95	31.65	31.74	31.66	-0.35%	124,328
May 8, 2026	31.88	31.89	31.81	31.85	31.77	0.41%	90,464
May 7, 2026	31.90	31.96	31.65	31.72	31.64	-0.03%	53,869
May 6, 2026	31.77	31.89	31.63	31.73	31.65	0.76%	127,251
May 5, 2026	31.42	31.58	31.15	31.49	31.41	-	260,703
May 4, 2026	31.62	31.62	31.34	31.49	31.41	-0.47%	418,453
May 1, 2026	31.76	31.84	31.46	31.64	31.56	-0.22%	778,573
Apr 30, 2026	31.68	31.80	31.44	31.78	31.63	1.10%	74,292
Apr 29, 2026	31.57	31.75	31.39	31.44	31.29	-0.55%	19,384
Apr 28, 2026	31.67	31.67	31.35	31.61	31.46	-0.44%	88,667
Apr 27, 2026	31.80	32.05	31.72	31.75	31.60	-	43,000
Apr 24, 2026	31.65	31.80	31.65	31.75	31.60	0.46%	38,812
Apr 23, 2026	31.70	31.75	31.53	31.61	31.46	-0.23%	44,966
Apr 22, 2026	31.83	31.90	31.68	31.68	31.53	-0.41%	73,035
Apr 21, 2026	32.06	32.06	31.76	31.81	31.66	-0.78%	35,339
Apr 20, 2026	32.03	32.20	31.97	32.06	31.91	-0.06%	63,803
Apr 17, 2026	32.12	32.24	32.04	32.08	31.93	0.53%	29,691
Apr 16, 2026	32.00	32.00	31.86	31.91	31.76	-0.22%	52,322
Apr 15, 2026	32.13	32.13	31.90	31.98	31.83	-0.03%	811,153
Apr 14, 2026	31.92	32.04	31.86	31.99	31.84	0.88%	78,823
Apr 13, 2026	31.56	31.79	31.44	31.71	31.56	-0.03%	42,677
Apr 10, 2026	31.80	31.80	31.61	31.72	31.57	0.06%	85,317
Apr 9, 2026	31.59	31.76	31.56	31.70	31.55	0.06%	73,039
Apr 8, 2026	31.83	31.83	31.59	31.68	31.53	1.47%	51,541
Apr 7, 2026	31.05	31.23	30.97	31.22	31.08	0.48%	123,754
Apr 6, 2026	31.07	31.30	31.03	31.07	30.93	0.10%	43,664
Apr 2, 2026	30.99	31.14	30.89	31.04	30.90	-0.39%	326,406
Apr 1, 2026	31.10	31.32	31.10	31.16	31.02	0.50%	90,668
Mar 31, 2026	30.83	31.12	30.83	31.08	30.86	1.34%	101,561
Mar 30, 2026	30.81	30.84	30.65	30.67	30.46	-0.62%	196,603
Mar 27, 2026	30.79	30.89	30.76	30.86	30.64	-	118,460
Mar 26, 2026	31.01	31.21	30.82	30.86	30.64	-1.12%	57,629
Mar 25, 2026	31.31	31.31	31.16	31.21	30.99	0.48%	92,540
Mar 24, 2026	31.08	31.25	30.93	31.06	30.84	-0.67%	64,579
Mar 23, 2026	31.08	31.33	31.06	31.27	31.05	1.26%	69,876
Mar 20, 2026	31.19	31.19	30.86	30.88	30.66	-1.25%	551,187
Mar 19, 2026	30.92	31.40	30.92	31.27	31.05	0.81%	93,279
Mar 18, 2026	31.31	31.31	30.96	31.02	30.80	-1.05%	277,898
Mar 17, 2026	31.26	31.35	31.23	31.35	31.13	0.45%	57,373
Mar 16, 2026	31.10	31.24	31.06	31.21	30.99	1.33%	222,287
Mar 13, 2026	31.21	31.21	30.74	30.80	30.59	-1.35%	132,529
Mar 12, 2026	31.37	31.37	31.14	31.22	31.00	-0.60%	58,691
Mar 11, 2026	31.50	31.56	31.35	31.41	31.19	-0.91%	234,154
Mar 10, 2026	31.73	31.88	31.68	31.70	31.48	0.06%	91,996
Mar 9, 2026	31.35	31.73	31.00	31.68	31.46	0.25%	65,397
Mar 6, 2026	31.63	31.68	31.45	31.60	31.38	-0.35%	88,578
Mar 5, 2026	31.75	31.82	31.55	31.71	31.49	-0.72%	109,001
Mar 4, 2026	31.85	31.97	31.85	31.94	31.72	0.54%	68,549
Mar 3, 2026	31.64	31.88	31.50	31.77	31.55	-1.06%	164,011
Mar 2, 2026	32.27	32.31	32.02	32.11	31.89	-1.37%	154,933
Feb 27, 2026	32.62	32.66	32.52	32.62	32.33	0.15%	69,250
Feb 26, 2026	32.59	32.62	32.45	32.57	32.28	0.15%	69,936
Feb 25, 2026	32.48	32.57	32.44	32.52	32.23	0.09%	49,322
Feb 24, 2026	32.56	32.56	32.46	32.49	32.20	-0.15%	101,957
Feb 23, 2026	32.48	32.57	32.48	32.54	32.25	0.22%	132,307
Feb 20, 2026	32.40	32.54	32.40	32.47	32.18	0.12%	713,842
Feb 19, 2026	32.44	32.44	32.35	32.43	32.14	-0.22%	71,964
Feb 18, 2026	32.64	32.64	32.41	32.50	32.21	-0.40%	97,627
Feb 17, 2026	32.64	32.68	32.45	32.63	32.34	-0.31%	103,478
Feb 13, 2026	32.77	32.77	32.63	32.73	32.44	0.15%	89,274
Feb 12, 2026	32.73	32.76	32.62	32.68	32.39	-	105,494
Feb 11, 2026	32.59	32.76	32.59	32.68	32.39	-0.24%	100,621
Feb 10, 2026	32.85	32.86	32.70	32.76	32.47	-0.06%	202,983
Feb 9, 2026	32.67	32.79	32.67	32.78	32.49	0.99%	156,273
Feb 6, 2026	32.47	32.52	32.43	32.46	32.17	0.19%	159,289
Feb 5, 2026	32.46	32.72	32.35	32.40	32.11	-0.22%	176,299
Feb 4, 2026	32.47	32.53	32.36	32.47	32.18	-0.09%	174,842
Feb 3, 2026	32.53	32.53	32.36	32.50	32.21	0.15%	319,959