(IBDV)
AMEX: IBDV
· Real-Time Price · USD
22.16
-0.02 (-0.09%)
At close: Sep 09, 2025, 11:35 AM
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.21 | 22.41 | 22.17 | 22.18 | 22.18 | 0.05% | 655,193 |
| Sep 5, 2025 | 22.21 | 22.26 | 22.17 | 22.17 | 22.17 | 0.18% | 265,000 |
| Sep 4, 2025 | 22.10 | 22.13 | 22.08 | 22.13 | 22.13 | 0.36% | 304,800 |
| Sep 3, 2025 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 0.18% | 484,800 |
| Sep 2, 2025 | 21.99 | 22.02 | 21.92 | 22.01 | 22.01 | -0.50% | 296,400 |
| Aug 29, 2025 | 22.13 | 22.14 | 22.11 | 22.12 | 22.04 | 0.00% | 284,849 |
| Aug 28, 2025 | 22.13 | 22.14 | 22.10 | 22.12 | 22.04 | 0.00% | 870,800 |
| Aug 27, 2025 | 22.10 | 22.14 | 22.08 | 22.12 | 22.04 | 0.14% | 549,200 |
| Aug 26, 2025 | 22.07 | 22.10 | 22.06 | 22.09 | 22.01 | 0.18% | 358,023 |
| Aug 25, 2025 | 22.09 | 22.09 | 22.05 | 22.05 | 21.97 | -0.23% | 298,100 |
| Aug 22, 2025 | 22.01 | 22.11 | 21.99 | 22.10 | 22.02 | 0.55% | 293,001 |
| Aug 21, 2025 | 22.01 | 22.01 | 21.96 | 21.98 | 21.90 | -0.23% | 746,400 |
| Aug 20, 2025 | 22.04 | 22.05 | 22.01 | 22.03 | 21.95 | 0.05% | 500,645 |
| Aug 19, 2025 | 22.01 | 22.06 | 22.00 | 22.02 | 21.94 | 0.14% | 574,700 |
| Aug 18, 2025 | 22.03 | 22.13 | 21.98 | 21.99 | 21.91 | -0.05% | 402,400 |
| Aug 15, 2025 | 22.02 | 22.08 | 22.00 | 22.00 | 21.92 | -0.05% | 325,000 |
| Aug 14, 2025 | 22.03 | 22.09 | 21.97 | 22.01 | 21.93 | -0.18% | 473,528 |
| Aug 13, 2025 | 22.05 | 22.12 | 22.02 | 22.05 | 21.97 | 0.23% | 990,304 |
| Aug 12, 2025 | 21.97 | 22.04 | 21.96 | 22.00 | 21.92 | 0.14% | 331,847 |
| Aug 11, 2025 | 21.98 | 22.06 | 21.93 | 21.97 | 21.89 | 0.14% | 246,700 |