(IBDU)
22.91
0.07 (0.31%)
At close: Apr 15, 2025, 3:59 PM
22.90
-0.02%
After-hours: Apr 15, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.86 | 22.86 | 22.94 | 22.94 | 22.86 | 22.86 | 22.90 | 22.90 | 0.26% | 258,993 |
| Apr 14, 2025 | 22.79 | 22.79 | 22.87 | 22.87 | 22.77 | 22.77 | 22.84 | 22.84 | 0.62% | 336,700 |
| Apr 11, 2025 | 22.72 | 22.72 | 22.76 | 22.76 | 22.55 | 22.55 | 22.70 | 22.70 | -0.39% | 309,300 |
| Apr 10, 2025 | 22.84 | 22.84 | 22.92 | 22.92 | 22.75 | 22.75 | 22.79 | 22.79 | -0.83% | 314,200 |
| Apr 9, 2025 | 22.68 | 22.68 | 22.98 | 22.98 | 22.58 | 22.58 | 22.98 | 22.98 | 0.88% | 457,208 |
| Apr 8, 2025 | 22.86 | 22.86 | 22.93 | 22.93 | 22.77 | 22.77 | 22.78 | 22.78 | -0.22% | 401,643 |
| Apr 7, 2025 | 23.00 | 23.00 | 23.05 | 23.05 | 22.83 | 22.83 | 22.83 | 22.83 | -1.17% | 818,845 |
| Apr 4, 2025 | 23.20 | 23.20 | 23.24 | 23.24 | 23.05 | 23.05 | 23.10 | 23.10 | -0.26% | 428,900 |
| Apr 3, 2025 | 23.18 | 23.18 | 23.21 | 23.21 | 23.15 | 23.15 | 23.16 | 23.16 | 0.39% | 290,900 |
| Apr 2, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | 23.04 | 23.07 | 23.07 | 0.00% | 519,600 |
| Apr 1, 2025 | 23.07 | 23.07 | 23.11 | 23.11 | 23.06 | 23.06 | 23.07 | 23.07 | -0.26% | 310,544 |
| Mar 31, 2025 | 23.14 | 23.05 | 23.15 | 23.06 | 23.10 | 23.01 | 23.13 | 23.04 | 0.00% | 434,300 |
| Mar 28, 2025 | 23.08 | 22.99 | 23.15 | 23.06 | 23.08 | 22.99 | 23.13 | 23.04 | 0.35% | 393,600 |
| Mar 27, 2025 | 23.05 | 22.96 | 23.06 | 22.97 | 23.00 | 22.91 | 23.05 | 22.96 | 0.00% | 1,263,014 |
| Mar 26, 2025 | 23.06 | 22.97 | 23.06 | 22.97 | 23.03 | 22.94 | 23.05 | 22.96 | -0.04% | 332,222 |
| Mar 25, 2025 | 23.06 | 22.97 | 23.09 | 23.00 | 23.04 | 22.95 | 23.06 | 22.97 | 0.04% | 278,100 |
| Mar 24, 2025 | 23.08 | 22.99 | 23.08 | 22.99 | 23.03 | 22.94 | 23.05 | 22.96 | -0.17% | 467,547 |
| Mar 21, 2025 | 23.10 | 23.01 | 23.13 | 23.04 | 23.08 | 22.99 | 23.09 | 23.00 | 0.04% | 197,300 |
| Mar 20, 2025 | 23.14 | 23.05 | 23.14 | 23.05 | 23.08 | 22.99 | 23.08 | 22.99 | 0.00% | 270,600 |
| Mar 19, 2025 | 23.00 | 22.91 | 23.10 | 23.01 | 22.98 | 22.89 | 23.08 | 22.99 | 0.30% | 355,600 |
| Mar 18, 2025 | 22.97 | 22.88 | 23.03 | 22.94 | 22.97 | 22.88 | 23.01 | 22.92 | 0.17% | 355,548 |
| Mar 17, 2025 | 22.97 | 22.88 | 23.01 | 22.92 | 22.97 | 22.88 | 22.97 | 22.88 | 0.09% | 386,400 |
| Mar 14, 2025 | 22.95 | 22.86 | 22.99 | 22.90 | 22.95 | 22.86 | 22.95 | 22.86 | -0.13% | 332,000 |
| Mar 13, 2025 | 22.94 | 22.85 | 22.99 | 22.90 | 22.90 | 22.81 | 22.98 | 22.89 | 0.17% | 340,500 |
| Mar 12, 2025 | 22.97 | 22.88 | 22.99 | 22.90 | 22.94 | 22.85 | 22.94 | 22.85 | -0.26% | 456,300 |
| Mar 11, 2025 | 23.08 | 22.99 | 23.08 | 22.99 | 22.97 | 22.88 | 23.00 | 22.91 | -0.26% | 339,400 |
| Mar 10, 2025 | 23.09 | 23.00 | 23.10 | 23.01 | 23.04 | 22.95 | 23.06 | 22.97 | 0.26% | 337,000 |
| Mar 7, 2025 | 23.09 | 23.00 | 23.09 | 23.00 | 22.98 | 22.89 | 23.00 | 22.91 | -0.13% | 672,108 |
| Mar 6, 2025 | 23.04 | 22.95 | 23.04 | 22.95 | 22.99 | 22.90 | 23.03 | 22.94 | -0.04% | 453,400 |
| Mar 5, 2025 | 23.09 | 23.00 | 23.48 | 23.39 | 23.02 | 22.93 | 23.04 | 22.95 | -0.17% | 1,348,213 |
| Mar 4, 2025 | 23.13 | 23.04 | 23.14 | 23.05 | 23.06 | 22.97 | 23.08 | 22.99 | -0.04% | 481,900 |
| Mar 3, 2025 | 23.03 | 22.94 | 23.09 | 23.00 | 23.02 | 22.93 | 23.09 | 23.00 | -0.22% | 367,800 |
| Feb 28, 2025 | 23.11 | 22.93 | 23.15 | 22.97 | 23.10 | 22.92 | 23.14 | 22.96 | 0.26% | 487,514 |
| Feb 27, 2025 | 23.06 | 22.88 | 23.10 | 22.92 | 23.06 | 22.88 | 23.08 | 22.90 | -0.09% | 498,800 |
| Feb 26, 2025 | 23.05 | 22.87 | 23.11 | 22.93 | 23.00 | 22.82 | 23.10 | 22.92 | 0.13% | 339,200 |
| Feb 25, 2025 | 23.06 | 22.88 | 23.09 | 22.91 | 23.05 | 22.87 | 23.07 | 22.89 | 0.30% | 426,600 |
| Feb 24, 2025 | 22.97 | 22.79 | 23.02 | 22.84 | 22.96 | 22.78 | 23.00 | 22.82 | 0.13% | 422,804 |
| Feb 21, 2025 | 22.93 | 22.75 | 22.99 | 22.81 | 22.84 | 22.66 | 22.97 | 22.79 | 0.17% | 458,513 |
| Feb 20, 2025 | 22.93 | 22.75 | 22.93 | 22.75 | 22.90 | 22.72 | 22.93 | 22.75 | 0.09% | 345,600 |
| Feb 19, 2025 | 22.88 | 22.70 | 22.91 | 22.73 | 22.85 | 22.67 | 22.91 | 22.73 | 0.13% | 4,037,400 |
| Feb 18, 2025 | 22.90 | 22.72 | 22.92 | 22.74 | 22.87 | 22.69 | 22.88 | 22.70 | -0.17% | 399,000 |
| Feb 14, 2025 | 22.92 | 22.74 | 22.94 | 22.76 | 22.91 | 22.73 | 22.92 | 22.74 | 0.22% | 264,500 |
| Feb 13, 2025 | 22.83 | 22.65 | 22.88 | 22.70 | 22.82 | 22.64 | 22.87 | 22.69 | 0.40% | 388,800 |
| Feb 12, 2025 | 22.79 | 22.61 | 22.79 | 22.61 | 22.74 | 22.56 | 22.78 | 22.60 | -0.31% | 416,300 |
| Feb 11, 2025 | 22.84 | 22.66 | 22.85 | 22.67 | 22.82 | 22.64 | 22.85 | 22.67 | -0.09% | 691,219 |
| Feb 10, 2025 | 22.87 | 22.69 | 22.89 | 22.71 | 22.86 | 22.68 | 22.87 | 22.69 | 0.09% | 498,431 |
| Feb 7, 2025 | 22.86 | 22.68 | 22.87 | 22.69 | 22.83 | 22.65 | 22.85 | 22.67 | -0.22% | 552,500 |
| Feb 6, 2025 | 22.92 | 22.74 | 22.92 | 22.74 | 22.88 | 22.70 | 22.90 | 22.72 | -0.09% | 490,528 |
| Feb 5, 2025 | 22.91 | 22.73 | 22.95 | 22.77 | 22.89 | 22.71 | 22.92 | 22.74 | 0.22% | 647,135 |
| Feb 4, 2025 | 22.82 | 22.64 | 22.88 | 22.70 | 22.81 | 22.63 | 22.87 | 22.69 | 0.18% | 415,839 |