(IBD)
AMEX: IBD
· Real-Time Price · USD
24.21
0.02 (0.08%)
At close: Sep 09, 2025, 3:26 PM
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.16 | 24.27 | 24.16 | 24.19 | 24.19 | -0.17% | 70,118 |
| Sep 5, 2025 | 24.13 | 24.26 | 24.13 | 24.23 | 24.23 | 0.29% | 31,900 |
| Sep 4, 2025 | 24.15 | 24.19 | 24.09 | 24.16 | 24.16 | 0.21% | 54,000 |
| Sep 3, 2025 | 24.03 | 24.14 | 24.01 | 24.11 | 24.11 | 0.25% | 67,508 |
| Sep 2, 2025 | 24.26 | 24.26 | 23.98 | 24.05 | 24.05 | -0.29% | 121,800 |
| Aug 29, 2025 | 24.09 | 24.12 | 24.01 | 24.12 | 24.12 | 0.12% | 81,100 |
| Aug 28, 2025 | 24.11 | 24.13 | 24.07 | 24.09 | 24.09 | -0.21% | 53,407 |
| Aug 27, 2025 | 24.03 | 24.14 | 24.02 | 24.14 | 24.14 | 0.42% | 308,700 |
| Aug 26, 2025 | 24.76 | 24.76 | 24.02 | 24.04 | 24.04 | -0.25% | 60,632 |
| Aug 25, 2025 | 24.16 | 24.16 | 24.04 | 24.10 | 24.02 | 0.00% | 29,143 |
| Aug 22, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.02 | 0.12% | 87,041 |
| Aug 21, 2025 | 24.13 | 24.13 | 24.01 | 24.07 | 23.99 | -0.12% | 32,111 |
| Aug 20, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.02 | 0.08% | 39,100 |
| Aug 19, 2025 | 24.04 | 24.10 | 24.03 | 24.08 | 24.00 | 0.25% | 58,500 |
| Aug 18, 2025 | 24.00 | 24.11 | 24.00 | 24.02 | 23.94 | -0.17% | 40,938 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.02 | 24.06 | 23.98 | -0.04% | 62,542 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.04 | 24.07 | 23.99 | -0.17% | 40,300 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.08 | 24.11 | 24.03 | 0.37% | 150,700 |
| Aug 12, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | 23.94 | 0.13% | 67,500 |
| Aug 11, 2025 | 24.01 | 24.05 | 23.99 | 23.99 | 23.91 | -0.12% | 60,500 |