(IBHE)
23.18
0.02 (0.09%)
At close: Apr 15, 2025, 3:59 PM
23.26
0.37%
After-hours: Apr 15, 2025, 06:06 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.18 | 23.16 | 23.19 | 23.19 | 23.16 | 23.16 | 23.18 | 23.18 | 0.09% | 189,124 |
| Apr 14, 2025 | 23.15 | 23.15 | 23.17 | 23.17 | 23.14 | 23.14 | 23.16 | 23.16 | 0.13% | 79,215 |
| Apr 11, 2025 | 23.07 | 23.07 | 23.16 | 23.16 | 23.07 | 23.07 | 23.13 | 23.13 | 0.13% | 296,300 |
| Apr 10, 2025 | 23.04 | 23.04 | 23.15 | 23.15 | 23.04 | 23.04 | 23.10 | 23.10 | -0.35% | 169,349 |
| Apr 9, 2025 | 23.11 | 23.11 | 23.23 | 23.23 | 23.02 | 23.02 | 23.18 | 23.18 | 0.26% | 262,300 |
| Apr 8, 2025 | 23.07 | 23.07 | 23.18 | 23.18 | 23.04 | 23.04 | 23.12 | 23.12 | 0.43% | 183,800 |
| Apr 7, 2025 | 22.94 | 22.94 | 23.13 | 23.13 | 22.94 | 22.94 | 23.02 | 23.02 | 0.17% | 207,731 |
| Apr 4, 2025 | 23.13 | 23.13 | 23.15 | 23.15 | 22.98 | 22.98 | 22.98 | 22.98 | -0.65% | 267,700 |
| Apr 3, 2025 | 23.14 | 23.14 | 23.16 | 23.16 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% | 182,042 |
| Apr 2, 2025 | 23.16 | 23.16 | 23.17 | 23.17 | 23.13 | 23.13 | 23.14 | 23.14 | -0.04% | 93,858 |
| Apr 1, 2025 | 23.15 | 23.15 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | 23.15 | -0.39% | 105,047 |
| Mar 31, 2025 | 23.23 | 23.12 | 23.26 | 23.15 | 23.23 | 23.12 | 23.24 | 23.13 | -0.09% | 82,046 |
| Mar 28, 2025 | 23.27 | 23.16 | 23.27 | 23.16 | 23.25 | 23.14 | 23.26 | 23.15 | 0.00% | 78,306 |
| Mar 27, 2025 | 23.28 | 23.17 | 23.28 | 23.17 | 23.25 | 23.14 | 23.26 | 23.15 | 0.04% | 116,740 |
| Mar 26, 2025 | 23.28 | 23.17 | 23.28 | 23.17 | 23.24 | 23.13 | 23.25 | 23.14 | -0.04% | 486,700 |
| Mar 25, 2025 | 23.26 | 23.15 | 23.26 | 23.15 | 23.24 | 23.13 | 23.26 | 23.15 | 0.04% | 136,920 |
| Mar 24, 2025 | 23.25 | 23.14 | 23.26 | 23.15 | 23.24 | 23.13 | 23.25 | 23.14 | 0.17% | 96,400 |
| Mar 21, 2025 | 23.23 | 23.12 | 23.26 | 23.15 | 23.21 | 23.10 | 23.21 | 23.10 | -0.13% | 168,602 |
| Mar 20, 2025 | 23.25 | 23.14 | 23.25 | 23.14 | 23.24 | 23.13 | 23.24 | 23.13 | -0.09% | 150,045 |
| Mar 19, 2025 | 23.23 | 23.12 | 23.26 | 23.15 | 23.23 | 23.12 | 23.26 | 23.15 | 0.09% | 192,100 |
| Mar 18, 2025 | 23.25 | 23.14 | 23.25 | 23.14 | 23.22 | 23.11 | 23.24 | 23.13 | 0.00% | 258,545 |
| Mar 17, 2025 | 23.23 | 23.12 | 23.25 | 23.14 | 23.22 | 23.11 | 23.24 | 23.13 | 0.00% | 192,224 |
| Mar 14, 2025 | 23.22 | 23.11 | 23.24 | 23.13 | 23.22 | 23.11 | 23.24 | 23.13 | 0.17% | 160,900 |
| Mar 13, 2025 | 23.24 | 23.13 | 23.24 | 23.13 | 23.20 | 23.09 | 23.20 | 23.09 | -0.09% | 244,800 |
| Mar 12, 2025 | 23.23 | 23.12 | 23.23 | 23.12 | 23.20 | 23.09 | 23.22 | 23.11 | 0.09% | 111,619 |
| Mar 11, 2025 | 23.20 | 23.09 | 23.23 | 23.12 | 23.19 | 23.08 | 23.20 | 23.09 | -0.04% | 216,309 |
| Mar 10, 2025 | 23.21 | 23.10 | 23.22 | 23.11 | 23.20 | 23.09 | 23.21 | 23.10 | 0.00% | 206,500 |
| Mar 7, 2025 | 23.20 | 23.09 | 23.23 | 23.12 | 23.20 | 23.09 | 23.21 | 23.10 | 0.04% | 210,700 |
| Mar 6, 2025 | 23.24 | 23.13 | 23.27 | 23.16 | 23.20 | 23.09 | 23.20 | 23.09 | -0.09% | 359,616 |
| Mar 5, 2025 | 23.19 | 23.08 | 23.23 | 23.12 | 23.19 | 23.08 | 23.22 | 23.11 | 0.00% | 321,534 |
| Mar 4, 2025 | 23.20 | 23.09 | 23.23 | 23.12 | 23.19 | 23.08 | 23.22 | 23.11 | 0.09% | 194,100 |
| Mar 3, 2025 | 23.24 | 23.13 | 23.24 | 23.13 | 23.19 | 23.08 | 23.20 | 23.09 | -0.51% | 166,719 |
| Feb 28, 2025 | 23.28 | 23.07 | 23.32 | 23.11 | 23.28 | 23.07 | 23.32 | 23.11 | 0.21% | 106,400 |
| Feb 27, 2025 | 23.27 | 23.06 | 23.30 | 23.09 | 23.27 | 23.06 | 23.27 | 23.06 | -0.13% | 108,700 |
| Feb 26, 2025 | 23.27 | 23.05 | 23.30 | 23.08 | 23.27 | 23.05 | 23.30 | 23.08 | 0.09% | 180,416 |
| Feb 25, 2025 | 23.26 | 23.04 | 23.28 | 23.06 | 23.26 | 23.04 | 23.28 | 23.06 | 0.00% | 87,209 |
| Feb 24, 2025 | 23.24 | 23.03 | 23.28 | 23.07 | 23.24 | 23.03 | 23.28 | 23.07 | 0.13% | 143,541 |
| Feb 21, 2025 | 23.27 | 23.06 | 23.27 | 23.06 | 23.25 | 23.04 | 23.25 | 23.04 | -0.09% | 160,700 |
| Feb 20, 2025 | 23.25 | 23.03 | 23.27 | 23.05 | 23.25 | 23.03 | 23.27 | 23.05 | 0.13% | 55,700 |
| Feb 19, 2025 | 23.24 | 23.03 | 23.26 | 23.05 | 23.24 | 23.03 | 23.24 | 23.03 | -0.04% | 89,200 |
| Feb 18, 2025 | 23.22 | 23.01 | 23.25 | 23.04 | 23.21 | 23.00 | 23.25 | 23.04 | 0.04% | 184,020 |
| Feb 14, 2025 | 23.23 | 23.01 | 23.24 | 23.02 | 23.22 | 23.00 | 23.24 | 23.02 | 0.04% | 52,013 |
| Feb 13, 2025 | 23.22 | 23.01 | 23.25 | 23.04 | 23.22 | 23.01 | 23.23 | 23.02 | 0.00% | 264,900 |
| Feb 12, 2025 | 23.20 | 22.99 | 23.23 | 23.02 | 23.20 | 22.99 | 23.23 | 23.02 | 0.13% | 368,000 |
| Feb 11, 2025 | 23.18 | 22.97 | 23.22 | 23.01 | 23.18 | 22.97 | 23.20 | 22.99 | -0.04% | 144,500 |
| Feb 10, 2025 | 23.19 | 22.98 | 23.22 | 23.01 | 23.19 | 22.98 | 23.21 | 23.00 | 0.13% | 187,145 |
| Feb 7, 2025 | 23.17 | 22.96 | 23.19 | 22.98 | 23.17 | 22.96 | 23.18 | 22.97 | -0.04% | 215,100 |
| Feb 6, 2025 | 23.24 | 23.03 | 23.24 | 23.03 | 23.18 | 22.97 | 23.19 | 22.98 | -0.04% | 259,728 |
| Feb 5, 2025 | 23.20 | 22.98 | 23.20 | 22.98 | 23.19 | 22.97 | 23.20 | 22.98 | 0.04% | 109,600 |
| Feb 4, 2025 | 23.21 | 23.00 | 23.21 | 23.00 | 23.17 | 22.96 | 23.19 | 22.98 | 0.04% | 71,100 |