(IBND)
AMEX: IBND
· Real-Time Price · USD
32.09
0.05 (0.16%)
At close: Aug 15, 2025, 3:59 PM
32.15
0.17%
After-hours: Aug 15, 2025, 05:29 PM EDT
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.97 | 32.21 | 31.78 | 32.15 | 32.15 | 0.34% | 41,827 |
| Aug 14, 2025 | 32.10 | 32.14 | 32.01 | 32.04 | 32.04 | -0.68% | 338,200 |
| Aug 13, 2025 | 32.14 | 32.34 | 32.14 | 32.26 | 32.26 | 0.50% | 216,214 |
| Aug 12, 2025 | 31.86 | 32.17 | 31.86 | 32.10 | 32.10 | 0.41% | 101,900 |
| Aug 11, 2025 | 32.03 | 32.03 | 31.86 | 31.97 | 31.97 | -0.19% | 433,947 |
| Aug 8, 2025 | 32.06 | 32.14 | 31.90 | 32.03 | 32.03 | -0.28% | 67,112 |
| Aug 7, 2025 | 32.14 | 32.14 | 31.96 | 32.12 | 32.12 | 0.31% | 304,436 |
| Aug 6, 2025 | 32.14 | 32.14 | 31.94 | 32.02 | 32.02 | 0.53% | 68,212 |
| Aug 5, 2025 | 31.82 | 31.94 | 31.72 | 31.85 | 31.85 | -0.09% | 139,900 |
| Aug 4, 2025 | 31.87 | 31.92 | 31.74 | 31.88 | 31.88 | 0.09% | 240,500 |
| Aug 1, 2025 | 31.79 | 31.93 | 31.65 | 31.85 | 31.85 | 1.01% | 481,200 |
| Jul 31, 2025 | 31.46 | 31.78 | 31.43 | 31.53 | 31.46 | 0.25% | 134,600 |
| Jul 30, 2025 | 31.69 | 31.80 | 31.45 | 31.45 | 31.38 | -1.26% | 416,900 |
| Jul 29, 2025 | 31.80 | 31.94 | 31.74 | 31.85 | 31.78 | -0.28% | 128,000 |
| Jul 28, 2025 | 32.23 | 32.23 | 31.87 | 31.94 | 31.87 | -1.11% | 95,423 |
| Jul 25, 2025 | 32.30 | 32.30 | 32.15 | 32.30 | 32.23 | -0.06% | 37,900 |
| Jul 24, 2025 | 32.36 | 32.44 | 32.31 | 32.32 | 32.25 | -0.46% | 87,319 |
| Jul 23, 2025 | 32.59 | 32.59 | 32.33 | 32.47 | 32.40 | -0.25% | 204,300 |
| Jul 22, 2025 | 32.37 | 32.55 | 32.27 | 32.55 | 32.48 | 1.15% | 62,842 |
| Jul 21, 2025 | 32.24 | 32.34 | 32.08 | 32.18 | 32.11 | 0.63% | 82,214 |